GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.540	14.620	14.470	14.600	13.275	24,262,018
2023-10-25	14.590	14.700	14.560	14.640	13.311	36,088,512
2023-10-24	14.300	14.590	14.250	14.530	13.211	37,534,785
2023-10-23	14.500	14.500	14.200	14.280	12.984	32,919,259
2023-10-20	14.450	14.640	14.410	14.530	13.211	25,340,928
2023-10-19	14.600	14.710	14.470	14.480	13.166	32,896,146
2023-10-18	14.630	14.800	14.570	14.650	13.321	31,619,595
2023-10-17	14.480	14.670	14.400	14.650	13.321	31,365,909
2023-10-16	14.620	14.650	14.350	14.420	13.111	43,312,025
2023-10-13	14.640	14.650	14.580	14.600	13.275	18,188,449
2023-10-12	14.700	14.770	14.650	14.720	13.384	26,593,266
2023-10-11	14.690	14.720	14.530	14.580	13.257	24,119,896
2023-10-10	14.700	14.770	14.610	14.630	13.302	21,047,741
2023-10-09	14.660	14.700	14.500	14.640	13.311	33,602,833
2023-09-28	14.790	14.840	14.610	14.670	13.339	32,561,991
2023-09-27	14.720	14.800	14.710	14.760	13.421	18,951,983
2023-09-26	14.800	14.860	14.710	14.710	13.375	24,046,751
2023-09-25	14.970	14.970	14.770	14.800	13.457	30,660,375
2023-09-22	14.700	15.020	14.700	15.000	13.639	38,386,044
2023-09-21	14.810	14.860	14.710	14.710	13.375	25,242,592
2023-09-20	14.870	14.900	14.810	14.810	13.466	21,234,708
2023-09-19	14.960	14.980	14.850	14.890	13.539	28,082,710
2023-09-18	14.920	14.990	14.840	14.960	13.602	22,400,600
2023-09-15	15.100	15.140	14.910	14.950	13.593	35,207,615
2023-09-14	15.000	15.110	14.950	15.060	13.693	23,882,053
2023-09-13	15.230	15.230	14.960	15.000	13.639	32,134,750
2023-09-12	15.200	15.240	15.170	15.210	13.830	20,557,060
2023-09-11	15.070	15.320	15.010	15.220	13.839	55,985,442
2023-09-08	14.920	15.050	14.860	15.030	13.666	26,027,655
2023-09-07	15.140	15.180	14.920	14.980	13.621	41,001,927
2023-09-06	15.130	15.180	15.050	15.130	13.757	30,169,686
2023-09-05	15.300	15.300	15.150	15.180	13.802	32,955,862
2023-09-04	15.200	15.420	15.130	15.350	13.957	48,558,330
2023-09-01	15.140	15.270	15.110	15.180	13.802	38,979,355
2023-08-31	15.330	15.430	15.060	15.060	13.693	52,761,295
2023-08-30	15.560	15.700	15.320	15.320	13.930	62,209,751
2023-08-29	15.400	15.690	15.150	15.560	14.148	92,994,281
2023-08-28	16.780	16.780	15.540	15.560	14.148	173,991,999
2023-08-25	15.110	15.390	15.110	15.260	13.875	44,438,758
2023-08-24	15.250	15.450	15.160	15.180	13.802	50,550,471
2023-08-23	15.390	15.400	15.100	15.120	13.748	45,006,613
2023-08-22	15.360	15.550	15.210	15.410	14.012	61,704,490
2023-08-21	15.730	15.760	15.320	15.350	13.957	64,905,310
2023-08-18	16.150	16.260	15.810	15.850	14.412	48,506,263
2023-08-17	16.210	16.210	15.720	15.980	14.530	67,682,734
2023-08-16	15.950	16.440	15.810	16.040	14.584	63,797,851
2023-08-15	15.890	16.210	15.880	16.110	14.648	48,726,281
2023-08-14	15.670	16.180	15.560	15.970	14.521	77,303,908
2023-08-11	16.510	16.870	16.100	16.120	14.657	121,236,744
2023-08-10	16.650	16.880	16.590	16.790	14.948	75,998,303
2023-08-09	16.520	16.770	16.510	16.580	14.761	58,296,396
2023-08-08	16.530	16.980	16.180	16.660	14.832	95,044,095
2023-08-07	16.500	16.700	16.400	16.610	14.788	81,388,127
2023-08-04	17.000	17.350	16.720	16.790	14.948	223,816,168
2023-08-03	16.300	16.680	15.990	16.640	14.815	132,371,625
2023-08-02	16.230	16.570	16.100	16.190	14.414	84,837,332
2023-08-01	16.180	16.570	16.130	16.220	14.441	97,718,618
2023-07-31	16.150	16.640	16.150	16.380	14.583	199,323,204
2023-07-28	15.180	16.160	15.160	16.050	14.289	182,212,354
2023-07-27	15.250	15.430	15.180	15.200	13.533	45,670,052

← NewerPage 13 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.