Guangzhou Restaurants Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13.380 | 13.580 | 13.370 | 13.420 | 13.420 | 1,863,300 |
| 2026-10-16 | 13.550 | 13.650 | 13.330 | 13.450 | 13.450 | 1,904,520 |
| 2026-10-15 | 13.540 | 13.680 | 13.410 | 13.460 | 13.460 | 2,943,420 |
| 2026-10-14 | 13.250 | 13.660 | 13.250 | 13.640 | 13.640 | 3,302,586 |
| 2026-10-13 | 13.520 | 13.620 | 13.300 | 13.330 | 13.330 | 2,036,400 |
| 2026-10-12 | 13.520 | 13.670 | 13.510 | 13.630 | 13.630 | 2,528,000 |
| 2026-10-09 | 13.360 | 13.570 | 13.240 | 13.520 | 13.520 | 3,652,580 |
| 2026-10-08 | 13.130 | 13.380 | 13.080 | 13.290 | 13.290 | 4,266,770 |
| 2026-09-30 | 12.970 | 13.230 | 12.950 | 13.140 | 13.140 | 1,950,999 |
| 2026-09-29 | 13.110 | 13.120 | 12.870 | 12.950 | 12.950 | 1,874,702 |
| 2026-09-28 | 12.880 | 13.040 | 12.820 | 13.040 | 13.040 | 2,816,300 |
| 2026-09-24 | 13.110 | 13.130 | 12.850 | 12.880 | 12.880 | 2,807,782 |
| 2026-09-23 | 13.080 | 13.280 | 13.030 | 13.090 | 13.090 | 2,924,956 |
| 2026-09-22 | 13.250 | 13.280 | 13.030 | 13.080 | 13.080 | 2,918,680 |
| 2026-09-21 | 13.170 | 13.270 | 13.110 | 13.250 | 13.250 | 2,485,697 |
Page 1 of 1 · 15 trading days
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.