GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.140	12.260	12.010	12.030	11.214	18,575,803
2024-07-22	12.250	12.340	12.070	12.180	11.353	24,218,800
2024-07-19	12.050	12.230	12.020	12.210	11.381	21,087,879
2024-07-18	12.060	12.100	11.940	12.080	11.260	17,180,365
2024-07-17	11.940	12.120	11.940	12.080	11.260	19,252,636
2024-07-16	11.860	11.980	11.830	11.980	11.167	16,088,360
2024-07-15	11.800	11.870	11.760	11.840	11.037	11,197,838
2024-07-12	11.880	11.900	11.750	11.820	11.018	12,416,868
2024-07-11	11.790	11.950	11.730	11.870	11.064	21,419,305
2024-07-10	11.350	11.880	11.330	11.690	10.897	32,898,153
2024-07-09	11.250	11.430	11.130	11.400	10.626	20,671,470
2024-07-08	11.620	11.620	11.170	11.250	10.487	24,955,650
2024-07-05	11.710	11.730	11.540	11.620	10.831	17,178,565
2024-07-04	11.900	11.970	11.680	11.690	10.897	17,514,324
2024-07-03	12.040	12.040	11.850	11.920	11.111	15,479,790
2024-07-02	12.180	12.320	12.170	12.220	11.111	14,466,565
2024-07-01	12.150	12.250	12.000	12.200	11.093	19,853,006
2024-06-28	12.290	12.410	12.160	12.170	11.066	21,717,296
2024-06-27	12.320	12.410	12.270	12.300	11.184	13,136,519
2024-06-26	12.240	12.380	12.160	12.350	11.229	14,972,625
2024-06-25	12.400	12.470	12.150	12.250	11.138	20,364,439
2024-06-24	12.460	12.510	12.390	12.400	11.275	14,431,561
2024-06-21	12.510	12.580	12.460	12.480	11.347	11,134,144
2024-06-20	12.620	12.660	12.470	12.490	11.357	15,370,534
2024-06-19	12.740	12.780	12.630	12.630	11.484	10,904,059
2024-06-18	12.720	12.820	12.710	12.730	11.575	13,825,538
2024-06-17	12.660	12.750	12.610	12.720	11.566	16,107,411
2024-06-14	12.550	12.820	12.540	12.710	11.557	29,723,133
2024-06-13	12.510	12.660	12.490	12.560	11.420	20,813,874
2024-06-12	12.420	12.510	12.410	12.480	11.347	13,601,044
2024-06-11	12.390	12.550	12.350	12.430	11.302	19,112,801
2024-06-07	12.530	12.620	12.260	12.470	11.338	30,867,379
2024-06-06	12.790	12.830	12.510	12.520	11.384	31,045,815
2024-06-05	12.830	12.870	12.760	12.790	11.629	11,799,065
2024-06-04	12.770	12.850	12.770	12.830	11.666	12,772,203
2024-06-03	12.870	12.890	12.730	12.800	11.638	18,586,032
2024-05-31	12.870	12.930	12.840	12.870	11.702	12,130,457
2024-05-30	12.870	12.930	12.820	12.870	11.702	13,929,598
2024-05-29	12.850	12.980	12.850	12.900	11.729	13,201,652
2024-05-28	12.960	12.990	12.860	12.870	11.702	15,634,216
2024-05-27	12.910	13.000	12.860	12.980	11.802	16,696,659
2024-05-24	13.010	13.060	12.890	12.900	11.729	22,985,553
2024-05-23	13.200	13.200	13.010	13.030	11.848	26,059,284
2024-05-22	13.200	13.260	13.140	13.220	12.020	16,544,631
2024-05-21	13.250	13.290	13.160	13.220	12.020	18,339,516
2024-05-20	13.230	13.410	13.210	13.290	12.084	37,770,516
2024-05-17	13.030	13.240	13.010	13.230	12.029	28,055,427
2024-05-16	13.030	13.100	13.010	13.040	11.857	21,259,155
2024-05-15	13.280	13.290	13.000	13.030	11.848	31,487,960
2024-05-14	13.190	13.220	13.130	13.210	12.011	19,297,333
2024-05-13	13.140	13.250	13.040	13.190	11.993	26,545,716
2024-05-10	13.140	13.250	13.100	13.210	12.011	29,661,884
2024-05-09	13.070	13.230	13.060	13.170	11.975	26,465,298
2024-05-08	13.220	13.250	13.100	13.110	11.920	22,926,556
2024-05-07	13.310	13.310	13.190	13.270	12.066	25,721,322
2024-05-06	13.370	13.460	13.270	13.300	12.093	38,095,870
2024-04-30	13.390	13.400	13.180	13.210	12.011	35,120,838
2024-04-29	13.330	13.590	13.300	13.430	12.211	67,476,084
2024-04-26	13.070	13.490	13.000	13.410	12.193	74,348,975
2024-04-25	12.870	12.950	12.820	12.880	11.711	12,605,885

← NewerPage 10 of 21 · 1,215 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.