GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.770	13.780	13.630	13.700	12.457	18,725,765
2024-01-18	13.600	13.850	13.390	13.820	12.566	32,677,669
2024-01-17	13.920	13.930	13.670	13.670	12.430	22,168,497
2024-01-16	13.880	13.930	13.760	13.910	12.648	19,013,689
2024-01-15	13.860	14.000	13.790	13.880	12.620	10,846,480
2024-01-12	13.930	14.030	13.870	13.910	12.648	14,482,257
2024-01-11	13.810	13.980	13.800	13.940	12.675	12,642,439
2024-01-10	13.830	14.010	13.750	13.820	12.566	21,360,526
2024-01-09	13.990	14.000	13.850	13.900	12.639	14,485,945
2024-01-08	14.050	14.070	13.920	13.940	12.675	18,362,929
2024-01-05	14.090	14.240	13.990	14.110	12.830	21,250,056
2024-01-04	14.140	14.220	13.970	14.100	12.820	22,123,820
2024-01-03	14.180	14.240	14.090	14.170	12.884	15,805,548
2024-01-02	14.300	14.360	14.200	14.200	12.911	19,121,971
2023-12-29	14.260	14.310	14.220	14.290	12.993	17,031,301
2023-12-28	14.000	14.330	14.000	14.260	12.966	31,103,843
2023-12-27	13.980	14.100	13.830	14.030	12.757	18,099,205
2023-12-26	14.110	14.120	13.960	13.970	12.702	13,247,887
2023-12-25	14.120	14.160	14.080	14.120	12.839	9,822,529
2023-12-22	14.080	14.250	14.020	14.140	12.857	19,443,766
2023-12-21	13.940	14.110	13.910	14.060	12.784	17,045,700
2023-12-20	14.130	14.160	13.950	13.980	12.711	24,840,600
2023-12-19	14.090	14.190	14.030	14.140	12.857	17,587,111
2023-12-18	14.170	14.230	14.060	14.090	12.811	18,929,456
2023-12-15	14.220	14.310	14.190	14.190	12.902	17,281,274
2023-12-14	14.300	14.340	14.180	14.210	12.921	14,609,934
2023-12-13	14.300	14.360	14.180	14.220	12.930	20,784,493
2023-12-12	14.320	14.370	14.260	14.300	13.002	17,897,920
2023-12-11	14.200	14.400	14.040	14.340	13.039	31,571,882
2023-12-08	14.290	14.290	14.210	14.220	12.930	16,006,326
2023-12-07	14.220	14.350	14.180	14.260	12.966	21,869,979
2023-12-06	14.220	14.280	14.170	14.220	12.930	21,505,273
2023-12-05	14.400	14.410	14.220	14.230	12.939	27,144,300
2023-12-04	14.510	14.540	14.420	14.430	13.121	17,777,696
2023-12-01	14.390	14.530	14.380	14.510	13.193	21,742,290
2023-11-30	14.360	14.460	14.350	14.410	13.102	19,788,033
2023-11-29	14.500	14.550	14.330	14.380	13.075	21,100,691
2023-11-28	14.490	14.550	14.440	14.510	13.193	15,968,565
2023-11-27	14.550	14.550	14.380	14.500	13.184	25,984,764
2023-11-24	14.660	14.680	14.530	14.560	13.239	26,203,727
2023-11-23	14.780	14.790	14.580	14.700	13.366	33,914,500
2023-11-22	14.850	14.880	14.710	14.730	13.393	23,873,909
2023-11-21	14.840	15.050	14.840	14.870	13.521	43,647,097
2023-11-20	14.810	14.850	14.660	14.830	13.484	25,876,964
2023-11-17	14.800	14.840	14.740	14.810	13.466	23,059,471
2023-11-16	14.900	14.990	14.780	14.780	13.439	29,863,536
2023-11-15	15.000	15.050	14.870	14.900	13.548	38,110,693
2023-11-14	14.830	15.070	14.820	14.890	13.539	48,197,754
2023-11-13	14.860	14.890	14.750	14.810	13.466	20,737,680
2023-11-10	14.850	14.950	14.780	14.860	13.512	21,096,379
2023-11-09	14.970	15.010	14.860	14.900	13.548	22,711,801
2023-11-08	15.120	15.130	14.900	14.990	13.630	34,117,843
2023-11-07	15.070	15.160	15.040	15.120	13.748	41,418,430
2023-11-06	15.080	15.200	14.970	15.140	13.766	75,244,752
2023-11-03	14.700	14.850	14.650	14.800	13.457	25,359,145
2023-11-02	14.760	14.840	14.640	14.650	13.321	19,854,038
2023-11-01	14.910	14.950	14.720	14.760	13.421	25,307,434
2023-10-31	14.730	14.900	14.730	14.840	13.493	30,368,631
2023-10-30	14.700	14.820	14.670	14.800	13.457	29,840,717
2023-10-27	14.570	14.850	14.520	14.800	13.457	37,582,363

← NewerPage 12 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.