UK markets close in 8 hours 4 minutes

Guangzhou Restaurant Group Company Limited (603043.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.10-0.17 (-1.04%)
At close: 03:00PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202416.3316.3516.0216.1016.101,104,839
26 Jun 202415.8816.3015.8316.2716.271,614,097
25 Jun 202415.7516.0115.7515.8915.891,579,312
24 Jun 202416.0516.1115.7215.7815.781,604,440
21 Jun 202416.2216.2616.0616.1116.111,043,145
20 Jun 202416.3616.4416.1016.1216.121,568,588
19 Jun 202416.8216.8216.3616.3916.392,368,750
18 Jun 202416.7516.9216.7116.7416.741,527,150
17 Jun 202416.7216.8616.6016.8316.831,472,058
14 Jun 202416.7016.8316.5916.8116.811,372,120
13 Jun 202416.9016.9616.6416.6816.681,387,674
12 Jun 202416.8817.0316.8116.9016.901,392,220
11 Jun 202416.8816.9116.6916.9116.911,398,805
07 Jun 202416.8917.0616.8016.9116.911,306,900
06 Jun 202417.1917.2416.8216.8816.882,593,755
05 Jun 202417.2917.3817.1817.1817.181,393,300
04 Jun 202417.1617.3317.0317.2917.291,430,100
03 Jun 202417.3717.3817.0517.1617.161,753,000
31 May 202417.2217.3917.2217.3717.371,511,399
30 May 202417.2517.3617.1217.1817.181,887,880
30 May 20240.48 Dividend
29 May 202417.6517.8017.6317.7817.301,711,820
28 May 202417.8717.8717.6817.7017.222,285,290
27 May 202417.9017.9417.7217.8917.412,249,642
24 May 202417.8717.9817.8117.8317.352,651,832
23 May 202418.2118.2117.8217.8617.384,503,100
22 May 202418.3018.4018.1318.2317.742,282,592
21 May 202418.3718.5218.2418.3417.842,254,292
20 May 202418.1318.6518.1018.3417.844,608,340
17 May 202417.9418.1517.8818.1417.653,006,749
16 May 202418.0818.2217.7117.8817.404,350,811
15 May 202418.3618.3618.0418.0617.573,757,720
14 May 202418.1718.4518.1718.3217.832,857,940
13 May 202418.1418.2617.9018.1517.663,244,917
10 May 202418.4618.5918.2118.2617.773,273,323
09 May 202418.1518.5318.1518.4517.953,203,641
08 May 202418.4918.5618.1718.2217.733,489,561
07 May 202418.6318.6418.3518.5518.053,149,261
06 May 202418.5018.6418.4018.5618.064,209,721
30 Apr 202418.4718.4818.2018.3017.812,790,981
29 Apr 202417.9818.4617.8918.4017.905,705,520
26 Apr 202418.1318.2117.5018.0017.516,534,789
25 Apr 202418.2518.4418.1318.2617.772,943,729
24 Apr 202418.4318.4417.9218.2717.783,860,010
23 Apr 202418.4418.4918.2618.3917.893,721,280
22 Apr 202418.2218.5118.1118.4417.944,495,229
19 Apr 202418.1218.4817.9218.2417.755,352,109
18 Apr 202417.9718.4517.9118.2117.723,847,514
17 Apr 202417.9018.1217.7718.0517.563,196,280
16 Apr 202418.2618.3517.7017.7917.314,373,808
15 Apr 202418.4018.6518.1018.3317.844,204,702
12 Apr 202418.4518.6618.3118.4917.994,740,800
11 Apr 202417.9518.6317.8618.4917.995,759,422
10 Apr 202418.0818.2117.8117.9517.473,265,220
09 Apr 202417.5418.1317.5118.0817.594,086,043
08 Apr 202418.1018.1817.5817.6017.124,193,970
03 Apr 202417.7817.8717.6717.8117.332,083,890
02 Apr 202417.8017.8517.6517.7417.262,274,958
01 Apr 202417.5617.9117.5017.8517.373,898,830
29 Mar 202417.5017.6717.2617.4616.991,683,000
28 Mar 202417.4117.5917.1317.4917.022,585,860
27 Mar 202417.4917.7517.2717.2916.822,277,940
26 Mar 202417.4317.5317.3617.4616.991,942,367
25 Mar 202417.7817.8217.4217.4216.952,768,337
22 Mar 202418.1818.3017.7517.8417.363,083,400
21 Mar 202418.2518.3518.0718.1917.702,316,306
20 Mar 202418.1718.2918.0918.2017.712,189,998
19 Mar 202418.2718.3918.1018.1417.652,586,642
18 Mar 202418.2818.3517.9518.3517.853,256,900
15 Mar 202418.2618.4218.0418.3017.812,996,380
14 Mar 202418.2718.4818.2118.3417.842,487,800
13 Mar 202418.3118.4518.2418.3417.843,365,862
12 Mar 202417.9518.3917.7218.3617.865,696,805
11 Mar 202417.5818.1417.5818.1417.654,100,767
08 Mar 202417.7617.8717.3917.5817.112,909,565
07 Mar 202418.0318.1017.7517.7617.282,874,180
06 Mar 202418.0418.1517.8818.0017.512,303,159
05 Mar 202418.1818.2217.9017.9817.493,426,860
04 Mar 202418.3618.4318.1218.2217.733,291,580
01 Mar 202418.4718.5318.2818.3917.893,216,500
29 Feb 202418.2018.5118.1918.4917.993,591,453
28 Feb 202418.6218.8618.3018.3117.824,874,660
27 Feb 202418.3518.6118.3218.6118.112,872,164
26 Feb 202418.3818.6318.2218.4717.973,093,798
23 Feb 202418.4918.6318.2218.4817.983,740,302
22 Feb 202418.7518.7818.4418.5818.083,423,033
21 Feb 202418.3919.2518.2018.8018.294,299,991
20 Feb 202418.4618.5718.2118.3917.892,771,913
19 Feb 202418.7018.9518.3918.4817.985,263,260
08 Feb 202418.1318.6918.1318.5218.026,205,631
07 Feb 202417.2718.0417.1717.8817.405,397,464
06 Feb 202416.2017.4315.9017.2816.815,213,362
05 Feb 202416.5016.7315.5516.2015.765,219,148
02 Feb 202417.1917.5916.2716.7816.333,829,676
01 Feb 202417.2417.5316.8817.1816.722,825,815
31 Jan 202417.9117.9517.2117.3516.883,293,507
30 Jan 202418.5318.5717.9217.9817.492,593,226
29 Jan 202418.8519.0318.5118.5318.032,544,942
26 Jan 202418.7619.0518.7118.8318.322,653,380
25 Jan 202418.1518.9217.9718.9218.414,163,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...