Guangzhou Restaurants Group Co historical data

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

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
2026-09-18	13.150	13.240	13.020	13.200	13.200	1,823,851
2026-09-17	12.980	13.140	12.960	13.080	13.080	1,814,754
2026-09-16	13.090	13.120	12.900	13.050	13.050	2,719,680
2026-09-15	13.420	13.450	13.040	13.090	13.090	3,457,000
2026-09-14	13.310	13.490	13.270	13.420	13.420	2,549,891
2026-09-11	13.670	13.710	13.150	13.340	13.340	4,756,328
2026-09-10	13.910	13.970	13.610	13.660	13.660	4,456,800
2026-09-09	14.080	14.100	13.880	13.990	13.990	3,552,340
2026-09-08	14.110	14.240	14.020	14.070	14.070	4,184,200
2026-09-07	13.920	14.170	13.870	14.100	14.100	5,274,354
2026-09-04	13.620	14.080	13.590	13.920	13.920	5,835,468
2026-09-03	13.780	13.930	13.600	13.620	13.620	4,561,205
2026-09-02	13.950	13.970	13.620	13.750	13.750	2,958,499
2026-09-01	13.860	14.130	13.770	13.960	13.960	4,504,855
2026-08-31	13.940	14.030	13.840	13.850	13.850	2,570,200
2026-08-28	13.800	14.000	13.670	13.950	13.950	3,438,655
2026-08-27	13.700	13.830	13.640	13.810	13.810	3,250,030
2026-08-26	13.550	13.790	13.550	13.700	13.700	3,070,740
2026-08-25	13.500	13.730	13.480	13.620	13.620	2,807,080
2026-08-24	13.500	13.650	13.450	13.460	13.460	3,339,800
2026-08-21	13.890	13.890	13.500	13.500	13.500	3,884,922
2026-08-20	13.850	14.220	13.790	13.810	13.810	5,329,700
2026-08-19	13.730	14.040	13.580	13.950	13.950	5,822,000
2026-08-18	13.560	13.740	13.520	13.690	13.690	2,971,200
2026-08-17	13.560	13.700	13.440	13.560	13.560	2,489,040
2026-08-14	13.670	13.780	13.500	13.640	13.640	3,726,300
2026-08-13	13.870	13.870	13.670	13.690	13.690	3,137,100
2026-08-12	13.870	13.920	13.650	13.790	13.790	3,634,003
2026-08-11	13.910	14.030	13.700	13.870	13.870	3,670,112
2026-08-10	13.440	14.140	13.440	13.860	13.860	6,697,348
2026-08-07	13.660	13.660	13.380	13.540	13.540	3,194,040
2026-08-06	13.900	13.900	13.490	13.660	13.660	3,981,660
2026-08-05	13.970	14.030	13.800	13.820	13.820	2,784,820
2026-08-04	14.230	14.270	13.950	13.970	13.970	3,225,980
2026-08-03	14.100	14.320	14.040	14.240	14.240	3,113,856
2026-07-31	13.990	14.270	13.950	14.170	14.170	3,957,788
2026-07-30	13.930	14.380	13.930	14.190	14.190	6,945,240
2026-07-29	13.570	14.030	13.560	13.930	13.930	4,572,049
2026-07-28	13.160	13.560	13.050	13.500	13.500	3,960,156
2026-07-27	12.990	13.210	12.880	13.140	13.140	2,994,820
2026-07-24	13.230	13.300	12.890	12.890	12.890	2,495,722
2026-07-23	13.000	13.270	12.990	13.230	13.230	2,280,141
2026-07-22	13.270	13.300	12.950	13.200	13.200	4,221,372
2026-07-21	13.630	13.820	13.240	13.310	13.310	4,943,663
2026-07-20	13.480	13.720	13.350	13.630	13.630	4,744,457

Page 1 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.