Guangzhou Restaurants Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 15.650 | 15.910 | 15.630 | 15.690 | 15.690 | 3,953,631 |
| 2025-01-17 | 15.190 | 15.750 | 15.100 | 15.630 | 15.630 | 4,982,677 |
| 2025-01-16 | 15.300 | 15.580 | 15.190 | 15.300 | 15.300 | 4,037,277 |
| 2025-01-15 | 15.200 | 15.350 | 15.100 | 15.230 | 15.230 | 4,086,975 |
| 2025-01-14 | 14.920 | 15.250 | 14.890 | 15.250 | 15.250 | 5,519,252 |
| 2025-01-13 | 14.950 | 15.050 | 14.770 | 14.870 | 14.870 | 3,630,400 |
| 2025-01-10 | 15.600 | 15.600 | 14.980 | 15.000 | 15.000 | 4,443,419 |
| 2025-01-09 | 15.600 | 15.810 | 15.470 | 15.590 | 15.590 | 2,970,060 |
| 2025-01-08 | 15.780 | 15.800 | 15.310 | 15.700 | 15.700 | 4,412,496 |
| 2025-01-07 | 15.780 | 15.980 | 15.630 | 15.830 | 15.830 | 3,649,260 |
| 2025-01-06 | 15.840 | 16.210 | 15.620 | 15.900 | 15.900 | 4,476,741 |
| 2025-01-03 | 16.740 | 16.850 | 15.900 | 15.990 | 15.990 | 7,383,895 |
| 2025-01-02 | 16.550 | 17.320 | 16.550 | 16.750 | 16.750 | 9,028,239 |
| 2024-12-31 | 16.800 | 17.170 | 16.600 | 16.630 | 16.630 | 5,446,939 |
| 2024-12-30 | 16.900 | 17.040 | 16.720 | 16.770 | 16.770 | 4,031,960 |
| 2024-12-27 | 17.000 | 17.140 | 16.880 | 16.960 | 16.960 | 3,824,800 |
| 2024-12-26 | 17.150 | 17.330 | 16.920 | 17.090 | 17.090 | 4,454,399 |
| 2024-12-25 | 17.260 | 17.290 | 16.920 | 17.160 | 17.160 | 3,409,400 |
| 2024-12-24 | 16.850 | 17.280 | 16.810 | 17.260 | 17.260 | 4,803,181 |
| 2024-12-23 | 17.250 | 17.300 | 16.860 | 16.890 | 16.890 | 4,788,800 |
| 2024-12-20 | 17.150 | 17.790 | 17.150 | 17.350 | 17.350 | 6,873,440 |
| 2024-12-19 | 17.020 | 17.150 | 16.750 | 17.110 | 17.110 | 4,834,400 |
| 2024-12-18 | 17.400 | 17.480 | 17.110 | 17.190 | 17.190 | 5,210,500 |
| 2024-12-17 | 17.790 | 17.890 | 17.180 | 17.350 | 17.350 | 8,171,660 |
| 2024-12-16 | 17.880 | 18.280 | 17.780 | 17.890 | 17.890 | 10,312,520 |
| 2024-12-13 | 18.070 | 18.180 | 17.650 | 17.910 | 17.910 | 14,078,566 |
| 2024-12-12 | 17.880 | 18.340 | 17.750 | 18.190 | 18.190 | 20,977,024 |
| 2024-12-11 | 16.990 | 18.050 | 16.900 | 17.890 | 17.890 | 19,305,697 |
| 2024-12-10 | 16.920 | 17.610 | 16.900 | 16.980 | 16.980 | 17,060,924 |
| 2024-12-09 | 16.460 | 16.600 | 16.270 | 16.360 | 16.360 | 4,170,160 |
| 2024-12-06 | 16.270 | 16.480 | 16.110 | 16.460 | 16.460 | 4,348,934 |
| 2024-12-05 | 16.460 | 16.460 | 16.090 | 16.300 | 16.300 | 5,356,928 |
| 2024-12-04 | 16.690 | 16.940 | 16.330 | 16.430 | 16.430 | 6,645,831 |
| 2024-12-03 | 16.930 | 16.950 | 16.600 | 16.700 | 16.700 | 5,912,780 |
| 2024-12-02 | 16.650 | 17.060 | 16.580 | 16.980 | 16.980 | 11,854,832 |
| 2024-11-29 | 16.180 | 16.700 | 16.110 | 16.530 | 16.530 | 7,452,908 |
| 2024-11-28 | 16.200 | 16.300 | 16.000 | 16.080 | 16.080 | 4,279,090 |
| 2024-11-27 | 15.780 | 16.200 | 15.650 | 16.200 | 16.200 | 4,719,299 |
| 2024-11-26 | 15.690 | 16.280 | 15.640 | 15.940 | 15.940 | 5,062,280 |
| 2024-11-25 | 15.450 | 15.800 | 15.430 | 15.690 | 15.690 | 3,518,204 |
| 2024-11-22 | 16.000 | 16.060 | 15.360 | 15.400 | 15.400 | 5,415,000 |
| 2024-11-21 | 16.100 | 16.150 | 15.940 | 16.000 | 16.000 | 3,247,108 |
| 2024-11-20 | 16.200 | 16.200 | 15.920 | 16.120 | 16.120 | 3,595,530 |
| 2024-11-19 | 16.280 | 16.280 | 15.980 | 16.190 | 16.190 | 3,200,940 |
| 2024-11-18 | 16.460 | 16.540 | 16.060 | 16.130 | 16.130 | 3,565,457 |
| 2024-11-15 | 16.400 | 16.730 | 16.300 | 16.370 | 16.370 | 3,078,268 |
| 2024-11-14 | 16.720 | 16.720 | 16.370 | 16.420 | 16.420 | 3,141,880 |
| 2024-11-13 | 16.760 | 16.810 | 16.480 | 16.710 | 16.710 | 3,491,500 |
| 2024-11-12 | 16.850 | 17.080 | 16.630 | 16.770 | 16.770 | 4,739,323 |
| 2024-11-11 | 16.970 | 16.970 | 16.650 | 16.790 | 16.790 | 6,006,145 |
| 2024-11-08 | 17.360 | 17.440 | 16.900 | 17.170 | 17.170 | 7,135,258 |
| 2024-11-07 | 16.470 | 17.320 | 16.470 | 17.290 | 17.290 | 8,704,020 |
| 2024-11-06 | 16.790 | 16.790 | 16.450 | 16.600 | 16.600 | 5,117,420 |
| 2024-11-05 | 16.480 | 16.950 | 16.330 | 16.790 | 16.790 | 6,340,366 |
| 2024-11-04 | 16.430 | 16.610 | 16.160 | 16.610 | 16.610 | 5,519,520 |
| 2024-11-01 | 15.980 | 16.230 | 15.850 | 16.130 | 16.130 | 4,133,437 |
| 2024-10-31 | 15.980 | 16.200 | 15.800 | 16.010 | 16.010 | 4,369,167 |
| 2024-10-30 | 15.720 | 16.490 | 15.710 | 16.010 | 16.010 | 8,712,673 |
| 2024-10-29 | 16.000 | 16.040 | 15.510 | 15.530 | 15.530 | 3,217,180 |
| 2024-10-28 | 15.810 | 16.010 | 15.710 | 16.010 | 16.010 | 2,886,461 |
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.