GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	12.900	12.930	12.810	12.900	11.729	13,552,922
2024-04-23	12.920	12.970	12.880	12.900	11.729	14,376,471
2024-04-22	12.930	13.020	12.870	12.920	11.748	15,774,543
2024-04-19	12.980	13.050	12.880	12.910	11.738	20,379,045
2024-04-18	12.960	13.190	12.930	13.040	11.857	31,165,503
2024-04-17	12.770	12.990	12.750	12.980	11.802	25,475,148
2024-04-16	12.800	12.910	12.740	12.770	11.611	24,325,464
2024-04-15	12.700	13.030	12.600	12.890	11.720	36,883,400
2024-04-12	12.980	13.000	12.720	12.740	11.584	32,836,856
2024-04-11	12.990	13.070	12.940	12.970	11.793	20,745,548
2024-04-10	13.160	13.180	12.980	13.040	11.857	21,736,533
2024-04-09	13.110	13.180	13.090	13.180	11.984	14,454,297
2024-04-08	13.140	13.210	13.010	13.100	11.911	24,327,090
2024-04-03	13.340	13.360	13.170	13.210	12.011	30,970,755
2024-04-02	13.460	13.510	13.310	13.360	12.148	28,119,815
2024-04-01	13.550	13.550	13.410	13.460	12.239	28,513,252
2024-03-29	13.300	13.380	13.240	13.350	12.139	16,767,870
2024-03-28	13.460	13.540	13.320	13.420	12.202	28,882,547
2024-03-27	13.610	13.680	13.440	13.450	12.229	19,960,795
2024-03-26	13.510	13.650	13.510	13.630	12.393	19,481,250
2024-03-25	13.710	13.730	13.510	13.540	12.311	33,719,447
2024-03-22	14.020	14.050	13.830	13.850	12.593	29,460,255
2024-03-21	14.060	14.190	14.030	14.060	12.784	24,908,500
2024-03-20	14.020	14.070	13.930	14.050	12.775	24,230,106
2024-03-19	14.200	14.200	14.010	14.020	12.748	28,426,685
2024-03-18	14.030	14.300	14.020	14.210	12.921	45,587,601
2024-03-15	13.900	14.000	13.830	13.980	12.711	22,524,939
2024-03-14	13.990	14.050	13.880	13.930	12.666	23,807,024
2024-03-13	14.140	14.150	13.990	14.020	12.748	22,199,956
2024-03-12	14.070	14.210	14.050	14.140	12.857	33,664,308
2024-03-11	13.910	14.050	13.890	14.050	12.775	26,685,124
2024-03-08	13.920	13.970	13.810	13.920	12.657	22,421,427
2024-03-07	13.990	14.100	13.870	13.900	12.639	34,730,109
2024-03-06	14.050	14.130	13.920	13.970	12.702	28,641,441
2024-03-05	14.080	14.120	13.980	14.050	12.775	29,415,416
2024-03-04	14.250	14.250	14.050	14.110	12.830	25,945,584
2024-03-01	14.150	14.270	14.070	14.220	12.930	50,324,692
2024-02-29	13.920	14.180	13.910	14.180	12.893	54,072,679
2024-02-28	14.250	14.430	13.970	13.970	12.702	61,048,045
2024-02-27	14.120	14.200	14.040	14.200	12.911	30,140,762
2024-02-26	14.160	14.220	14.040	14.050	12.775	27,261,200
2024-02-23	14.210	14.260	14.140	14.180	12.893	33,134,031
2024-02-22	14.060	14.250	14.030	14.200	12.911	36,421,653
2024-02-21	13.900	14.290	13.840	14.120	12.839	59,447,540
2024-02-20	13.880	14.040	13.800	13.970	12.702	34,168,790
2024-02-19	13.990	13.990	13.780	13.900	12.639	36,001,996
2024-02-08	13.930	14.110	13.910	13.960	12.693	43,829,750
2024-02-07	13.690	13.940	13.660	13.870	12.611	42,523,760
2024-02-06	13.080	13.800	13.030	13.730	12.484	42,804,283
2024-02-05	13.200	13.390	12.800	13.130	11.939	40,908,693
2024-02-02	13.590	13.630	12.930	13.370	12.157	40,791,669
2024-02-01	13.700	13.800	13.520	13.570	12.339	28,976,892
2024-01-31	13.780	13.880	13.600	13.700	12.457	25,526,159
2024-01-30	13.890	14.020	13.760	13.770	12.520	23,386,612
2024-01-29	14.070	14.150	13.930	13.940	12.675	26,474,984
2024-01-26	13.980	14.170	13.960	14.090	12.811	38,646,275
2024-01-25	13.840	14.120	13.800	14.080	12.802	44,559,501
2024-01-24	13.610	14.040	13.380	13.930	12.666	46,518,033
2024-01-23	13.430	13.640	13.260	13.500	12.275	24,448,958
2024-01-22	13.680	13.740	13.300	13.420	12.202	28,658,219

← NewerPage 11 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.