GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.550	19.800	19.100	19.270	19.270	43,355,183
2026-10-15	19.220	19.630	19.070	19.470	19.470	51,023,688
2026-10-14	19.610	19.770	19.390	19.500	19.500	38,979,992
2026-10-13	19.690	20.100	19.550	19.830	19.580	44,024,732
2026-10-12	19.800	19.940	19.730	19.820	19.570	29,414,586
2026-10-09	19.320	19.950	19.100	19.820	19.570	53,387,441
2026-10-08	19.800	19.980	19.210	19.320	19.076	43,288,461
2026-09-30	19.800	19.920	19.720	19.880	19.629	27,349,025
2026-09-29	19.710	19.900	19.700	19.740	19.491	26,461,679
2026-09-28	20.300	20.360	19.800	19.810	19.560	41,433,584
2026-09-24	20.740	20.740	20.260	20.370	20.113	37,958,398
2026-09-23	20.960	20.980	20.700	20.830	20.567	26,929,310
2026-09-22	20.980	21.130	20.850	20.960	20.696	43,646,687
2026-09-21	20.780	21.080	20.660	20.980	20.716	44,001,060
2026-09-18	20.150	20.800	20.150	20.790	20.528	58,526,708
2026-09-17	20.100	20.360	19.950	20.020	19.768	36,259,798
2026-09-16	20.310	20.450	19.890	20.310	20.054	52,689,661
2026-09-15	20.520	20.570	20.280	20.310	20.054	31,646,790
2026-09-14	20.740	20.810	20.460	20.490	20.232	48,244,326
2026-09-11	21.480	21.480	20.560	20.900	20.637	75,588,933
2026-09-10	21.550	21.810	21.450	21.720	21.446	36,262,235
2026-09-09	21.520	21.740	21.400	21.640	21.367	34,337,029
2026-09-08	21.900	21.930	21.570	21.630	21.357	44,713,941
2026-09-07	22.370	22.420	21.730	21.810	21.535	49,130,198
2026-09-04	22.270	22.640	22.100	22.200	21.920	65,950,026
2026-09-03	21.440	22.400	21.440	22.150	21.871	107,842,241
2026-09-02	21.800	21.880	21.380	21.400	21.130	58,430,004
2026-09-01	21.770	22.170	21.700	21.900	21.624	53,643,366
2026-08-31	21.490	21.990	21.300	21.820	21.545	78,444,470
2026-08-28	21.540	21.580	21.320	21.430	21.160	42,294,368
2026-08-27	21.020	21.640	21.020	21.590	21.318	84,398,394
2026-08-26	20.360	21.320	20.340	21.180	20.913	94,668,841
2026-08-25	20.510	20.630	20.280	20.430	20.172	35,385,190
2026-08-24	20.470	20.980	20.470	20.640	20.380	50,090,144
2026-08-21	20.300	20.650	20.210	20.560	20.301	34,154,677
2026-08-20	20.460	20.650	20.200	20.300	20.044	43,020,503
2026-08-19	20.960	21.050	20.360	20.390	20.133	65,531,512
2026-08-18	21.160	21.230	20.800	21.100	20.834	42,291,094
2026-08-17	20.770	21.300	20.680	21.210	20.943	58,626,279
2026-08-14	21.210	21.410	20.720	20.770	20.508	63,114,499
2026-08-13	21.140	21.690	21.110	21.240	20.972	73,027,587
2026-08-12	20.800	21.230	20.660	21.150	20.883	68,527,664
2026-08-11	20.920	21.240	20.840	20.890	20.627	69,900,961
2026-08-10	20.950	21.140	20.800	20.920	20.656	41,799,334
2026-08-07	20.690	20.940	20.430	20.940	20.676	55,767,656
2026-08-06	21.210	21.320	21.070	21.200	20.439	44,511,423
2026-08-05	20.950	21.500	20.780	21.370	20.603	67,967,661
2026-08-04	20.900	21.030	20.760	20.910	20.159	59,991,423
2026-08-03	21.000	21.100	20.780	20.810	20.063	68,465,423
2026-07-31	21.550	21.690	21.200	21.360	20.593	60,371,475
2026-07-30	21.380	21.780	20.860	21.200	20.439	72,514,528
2026-07-29	21.300	21.800	21.010	21.680	20.902	74,183,736
2026-07-28	21.710	21.900	21.210	21.290	20.526	57,598,178
2026-07-27	21.750	21.910	21.220	21.900	21.114	50,568,313
2026-07-24	22.530	22.580	21.650	21.700	20.921	91,359,640
2026-07-23	22.530	23.080	22.350	22.820	22.001	72,408,064
2026-07-22	22.500	22.860	22.140	22.550	21.741	74,991,220
2026-07-21	22.550	23.200	21.890	22.860	22.039	122,704,591
2026-07-20	21.920	22.930	21.800	22.720	21.905	123,578,509
2026-07-17	22.050	22.270	21.460	21.600	20.825	78,684,597

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.2500 CNY
2026-08-07	0.5000 CNY
2025-10-22	0.1000 CNY
2025-06-30	0.4000 CNY
2024-11-28	0.1000 CNY
2024-07-03	0.3000 CNY
2023-08-11	0.3500 CNY
2022-07-13	0.5000 CNY
2021-07-07	0.4500 CNY
2020-08-05	0.3500 CNY
2019-12-13	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.