Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	15.540	15.770	15.440	15.750	15.750	2,635,660
2024-10-24	15.500	15.610	15.410	15.460	15.460	1,575,900
2024-10-23	15.450	15.670	15.450	15.540	15.540	2,572,577
2024-10-22	15.450	15.540	15.260	15.530	15.530	2,832,877
2024-10-21	15.300	15.470	15.130	15.350	15.350	3,838,074
2024-10-18	14.800	15.500	14.720	15.280	15.280	4,501,953
2024-10-17	15.090	15.140	14.820	14.820	14.820	2,294,357
2024-10-16	14.950	15.200	14.770	15.000	15.000	2,719,900
2024-10-15	15.450	15.570	15.030	15.040	15.040	3,418,040
2024-10-14	15.530	15.580	15.020	15.480	15.480	3,573,720
2024-10-11	15.850	15.950	15.230	15.430	15.430	3,605,771
2024-10-10	15.940	16.350	15.620	15.860	15.860	4,680,810
2024-10-09	16.960	16.960	15.750	15.800	15.800	8,401,123
2024-10-08	19.000	19.140	16.750	17.260	17.260	16,333,315
2024-09-30	16.500	17.410	16.250	17.410	17.410	11,915,139
2024-09-27	15.820	16.000	15.530	15.930	15.930	6,045,108
2024-09-26	13.880	15.290	13.850	15.290	15.290	7,671,162
2024-09-25	14.000	14.300	13.860	13.900	13.900	3,974,880
2024-09-24	13.400	13.900	13.300	13.900	13.900	3,638,795
2024-09-23	13.330	13.420	13.230	13.300	13.300	947,780
2024-09-20	13.410	13.410	13.160	13.300	13.300	1,733,040
2024-09-19	13.200	13.810	13.200	13.410	13.410	4,100,912
2024-09-18	13.270	13.300	12.810	13.090	13.090	2,050,515
2024-09-13	13.480	13.500	13.200	13.310	13.310	1,596,120
2024-09-12	13.770	13.870	13.430	13.470	13.470	1,840,220
2024-09-11	13.660	13.790	13.600	13.770	13.770	1,293,500
2024-09-10	14.130	14.130	13.500	13.680	13.680	2,727,940
2024-09-09	14.270	14.330	14.060	14.080	14.080	1,599,998
2024-09-06	14.500	14.590	14.270	14.290	14.290	1,313,579
2024-09-05	14.260	14.520	14.260	14.510	14.510	1,508,515
2024-09-04	14.300	14.430	14.240	14.290	14.290	1,170,200
2024-09-03	14.300	14.500	14.220	14.340	14.340	1,387,961
2024-09-02	14.800	14.810	14.370	14.370	14.370	2,497,686
2024-08-30	14.520	15.160	14.350	14.850	14.850	3,136,480
2024-08-29	14.440	14.550	14.380	14.530	14.530	1,294,506
2024-08-28	14.310	14.540	14.310	14.460	14.460	1,105,420
2024-08-27	14.420	14.520	14.240	14.390	14.390	1,617,800
2024-08-26	14.420	14.510	14.280	14.430	14.430	1,235,100
2024-08-23	14.180	14.460	14.090	14.410	14.410	1,647,774
2024-08-22	14.290	14.380	14.040	14.180	14.180	2,205,715
2024-08-21	14.450	14.530	14.290	14.320	14.320	1,377,263
2024-08-20	14.620	14.660	14.390	14.460	14.460	1,609,007
2024-08-19	14.650	14.800	14.600	14.620	14.620	1,262,734
2024-08-16	14.980	14.980	14.410	14.660	14.660	3,564,516
2024-08-15	15.150	15.380	15.040	15.180	15.180	1,525,965
2024-08-14	15.370	15.370	15.010	15.100	15.100	1,759,360
2024-08-13	15.690	15.740	15.310	15.390	15.390	2,467,300
2024-08-12	15.640	15.800	15.560	15.710	15.710	1,270,980
2024-08-09	15.850	15.990	15.700	15.730	15.730	1,682,240
2024-08-08	15.610	15.970	15.530	15.930	15.930	2,076,890
2024-08-07	15.800	15.840	15.510	15.610	15.610	1,767,910
2024-08-06	15.350	15.820	15.350	15.810	15.810	3,260,826
2024-08-05	15.210	15.710	15.210	15.350	15.350	2,153,820
2024-08-02	15.270	15.500	15.190	15.300	15.300	1,287,520
2024-08-01	15.450	15.550	15.250	15.300	15.300	1,347,340
2024-07-31	14.800	15.470	14.770	15.460	15.460	3,060,240
2024-07-30	14.820	14.850	14.660	14.800	14.800	1,208,700
2024-07-29	15.100	15.140	14.780	14.830	14.830	1,896,978
2024-07-26	15.180	15.310	15.060	15.140	15.140	943,748
2024-07-25	15.000	15.250	14.910	15.080	15.080	1,193,840

← NewerPage 9 of 21 · 1,212 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.