Guangzhou Restaurants Group Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.810	15.860	15.730	15.860	15.860	3,486,260
2025-07-21	15.780	15.830	15.720	15.810	15.810	2,352,946
2025-07-18	15.700	15.770	15.660	15.770	15.770	1,444,120
2025-07-17	15.630	15.770	15.560	15.690	15.690	1,995,080
2025-07-16	15.530	15.690	15.530	15.610	15.610	1,509,240
2025-07-15	15.770	15.770	15.550	15.560	15.560	2,705,799
2025-07-14	15.950	15.950	15.770	15.770	15.770	1,970,000
2025-07-11	15.780	15.940	15.770	15.920	15.920	2,570,264
2025-07-10	15.740	15.790	15.680	15.780	15.780	1,631,620
2025-07-09	15.640	15.830	15.620	15.730	15.730	2,839,877
2025-07-08	15.530	15.650	15.530	15.630	15.630	1,881,320
2025-07-07	15.520	15.590	15.500	15.550	15.550	1,217,480
2025-07-04	15.590	15.620	15.500	15.520	15.520	2,038,820
2025-07-03	15.580	15.630	15.570	15.600	15.600	1,717,620
2025-07-02	15.570	15.660	15.530	15.600	15.600	1,740,060
2025-07-01	15.630	15.700	15.510	15.660	15.660	2,020,180
2025-06-30	15.620	15.640	15.500	15.580	15.580	2,137,410
2025-06-27	15.620	15.680	15.590	15.610	15.610	1,708,135
2025-06-26	15.590	15.740	15.550	15.620	15.620	3,106,955
2025-06-25	15.680	15.680	15.480	15.590	15.590	2,338,300
2025-06-24	15.400	15.580	15.350	15.570	15.570	1,875,876
2025-06-23	15.360	15.390	15.240	15.300	15.300	1,805,980
2025-06-20	15.530	15.640	15.430	15.430	15.430	1,529,500
2025-06-19	15.590	15.630	15.400	15.560	15.560	2,282,000
2025-06-18	15.580	15.660	15.490	15.580	15.580	1,817,580
2025-06-17	15.550	15.650	15.470	15.610	15.610	2,288,945
2025-06-16	15.630	15.630	15.370	15.580	15.580	3,922,800
2025-06-13	15.900	16.050	15.550	15.610	15.610	7,012,893
2025-06-12	16.000	16.070	15.890	15.940	15.940	2,742,136
2025-06-11	16.050	16.170	16.010	16.020	16.020	2,380,000
2025-06-10	16.170	16.250	15.930	16.040	16.040	2,538,140
2025-06-09	16.120	16.290	16.010	16.180	16.180	3,000,840
2025-06-06	16.340	16.380	16.000	16.130	16.130	3,641,604
2025-06-05	16.590	16.700	16.260	16.310	16.310	3,569,860
2025-06-04	16.200	16.660	16.170	16.580	16.580	5,136,397
2025-06-03	16.050	16.240	15.800	16.200	16.200	2,861,200
2025-05-30	16.040	16.440	16.010	16.110	16.110	5,062,681
2025-05-29	16.100	16.250	15.980	16.040	16.040	4,921,622
2025-05-28	15.770	16.170	15.690	16.100	16.100	4,559,012
2025-05-27	15.840	16.030	15.800	15.850	15.850	3,869,663
2025-05-26	16.240	16.450	16.120	16.240	16.240	3,829,215
2025-05-23	16.620	16.640	16.220	16.240	16.240	4,809,115
2025-05-22	16.970	17.100	16.610	16.670	16.670	4,424,380
2025-05-21	17.450	17.680	16.830	16.970	16.970	7,578,140
2025-05-20	17.100	17.530	16.890	17.380	17.380	14,543,219
2025-05-19	15.900	17.400	15.830	17.070	17.070	16,370,016
2025-05-16	15.700	15.920	15.690	15.820	15.820	2,323,651
2025-05-15	15.720	15.870	15.660	15.750	15.750	1,762,551
2025-05-14	15.700	15.850	15.660	15.740	15.740	2,256,140
2025-05-13	15.850	15.880	15.620	15.790	15.790	2,353,686
2025-05-12	15.820	15.830	15.610	15.740	15.740	3,158,262
2025-05-09	15.640	15.800	15.630	15.740	15.740	2,249,640
2025-05-08	15.600	15.810	15.480	15.650	15.650	2,081,431
2025-05-07	15.670	15.840	15.570	15.650	15.650	2,816,940
2025-05-06	15.520	15.650	15.450	15.530	15.530	3,627,978
2025-04-30	15.570	15.760	15.480	15.510	15.510	2,646,198
2025-04-29	15.500	15.690	15.270	15.570	15.570	4,126,140
2025-04-28	16.260	16.300	15.800	15.910	15.910	3,645,012
2025-04-25	16.100	16.570	16.030	16.250	16.250	4,742,722
2025-04-24	15.990	16.190	15.920	16.140	16.140	3,219,340

← NewerPage 6 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.4000 CNY
2022-05-31	0.4000 CNY
2021-06-02	0.5600 CNY
2020-06-10	0.3000 CNY
2019-06-12	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.