Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.400	16.430	15.970	16.040	16.040	5,136,560
2025-04-22	16.300	16.500	16.240	16.360	16.360	3,833,520
2025-04-21	16.240	16.490	16.120	16.420	16.420	3,829,420
2025-04-18	16.600	16.690	16.290	16.370	16.370	4,827,052
2025-04-17	16.120	16.920	16.100	16.680	16.680	8,258,080
2025-04-16	15.900	16.390	15.900	16.350	16.350	6,068,503
2025-04-15	16.200	16.460	15.870	16.130	16.130	6,462,044
2025-04-14	15.700	15.990	15.660	15.840	15.840	2,936,654
2025-04-11	15.900	16.020	15.670	15.700	15.700	3,076,412
2025-04-10	15.810	16.080	15.700	15.980	15.980	4,598,794
2025-04-09	15.500	15.880	14.990	15.810	15.810	6,753,399
2025-04-08	14.460	15.440	14.460	15.390	15.390	6,807,750
2025-04-07	15.360	15.700	14.420	14.610	14.610	7,148,721
2025-04-03	15.810	16.170	15.730	16.020	16.020	2,673,328
2025-04-02	15.920	16.000	15.810	15.860	15.860	1,864,300
2025-04-01	15.630	15.940	15.610	15.920	15.920	3,292,880
2025-03-31	15.900	16.090	15.580	15.600	15.600	4,577,820
2025-03-28	16.330	16.400	15.970	16.080	16.080	5,797,728
2025-03-27	16.510	16.690	16.430	16.560	16.560	3,353,440
2025-03-26	16.450	16.600	16.370	16.540	16.540	3,357,836
2025-03-25	16.490	16.550	16.290	16.500	16.500	3,241,977
2025-03-24	16.300	16.530	16.260	16.530	16.530	4,766,841
2025-03-21	16.310	16.420	16.110	16.280	16.280	3,601,731
2025-03-20	16.330	16.560	16.250	16.320	16.320	7,266,988
2025-03-19	16.110	16.190	15.970	16.070	16.070	2,771,002
2025-03-18	16.260	16.360	16.100	16.140	16.140	3,243,962
2025-03-17	16.410	16.530	16.250	16.300	16.300	5,574,260
2025-03-14	15.770	16.390	15.700	16.350	16.350	9,118,643
2025-03-13	15.520	15.780	15.520	15.750	15.750	3,972,401
2025-03-12	15.630	15.790	15.550	15.560	15.560	3,192,042
2025-03-11	15.350	15.630	15.290	15.630	15.630	3,762,321
2025-03-10	15.430	15.460	15.330	15.420	15.420	1,941,906
2025-03-07	15.460	15.530	15.370	15.430	15.430	2,973,587
2025-03-06	15.320	15.540	15.250	15.510	15.510	3,691,192
2025-03-05	15.230	15.340	15.020	15.310	15.310	3,412,281
2025-03-04	15.230	15.330	15.110	15.230	15.230	3,342,284
2025-03-03	15.380	15.590	15.230	15.270	15.270	4,547,658
2025-02-28	15.320	15.650	15.300	15.450	15.450	6,347,882
2025-02-27	15.190	15.410	15.180	15.390	15.390	6,010,018
2025-02-26	15.030	15.200	15.010	15.180	15.180	2,752,629
2025-02-25	15.160	15.160	14.980	15.010	15.010	2,722,244
2025-02-24	15.110	15.300	15.100	15.200	15.200	3,718,779
2025-02-21	15.170	15.300	15.040	15.150	15.150	3,267,952
2025-02-20	15.000	15.230	14.980	15.170	15.170	3,408,302
2025-02-19	14.950	15.050	14.870	15.010	15.010	2,827,433
2025-02-18	15.180	15.200	14.900	14.960	14.960	4,968,560
2025-02-17	15.360	15.370	15.150	15.180	15.180	4,694,775
2025-02-14	15.400	15.490	15.230	15.290	15.290	4,443,924
2025-02-13	15.420	15.600	15.350	15.460	15.460	4,638,580
2025-02-12	15.440	15.460	15.270	15.420	15.420	3,306,874
2025-02-11	15.550	15.610	15.290	15.420	15.420	3,874,360
2025-02-10	15.410	15.550	15.340	15.520	15.520	5,520,673
2025-02-07	15.290	15.490	15.180	15.380	15.380	4,459,408
2025-02-06	15.270	15.410	15.100	15.300	15.300	3,650,103
2025-02-05	15.820	15.820	15.220	15.300	15.300	4,350,640
2025-01-27	15.630	15.860	15.630	15.680	15.680	3,067,220
2025-01-24	15.540	15.730	15.500	15.590	15.590	3,104,966
2025-01-23	15.690	15.830	15.530	15.590	15.590	3,347,124
2025-01-22	15.590	15.620	15.410	15.580	15.580	3,010,599
2025-01-21	15.810	15.830	15.470	15.620	15.620	4,126,803

← NewerPage 7 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.