GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.180	15.310	15.110	15.250	13.577	54,536,204
2023-07-25	15.170	15.330	15.000	15.230	13.559	123,308,230
2023-07-24	14.740	14.780	14.620	14.690	13.079	17,912,492
2023-07-21	14.750	14.850	14.740	14.780	13.159	15,181,424
2023-07-20	14.940	14.970	14.760	14.780	13.159	24,063,161
2023-07-19	14.820	14.920	14.790	14.900	13.265	23,778,016
2023-07-18	14.860	14.900	14.750	14.840	13.212	16,869,666
2023-07-17	14.860	14.860	14.740	14.800	13.176	19,071,586
2023-07-14	14.970	14.990	14.870	14.890	13.257	21,013,708
2023-07-13	14.800	14.990	14.770	14.950	13.310	35,922,766
2023-07-12	14.890	14.940	14.730	14.750	13.132	22,242,669
2023-07-11	14.850	14.900	14.830	14.890	13.257	16,344,924
2023-07-10	14.840	14.910	14.820	14.850	13.221	21,877,100
2023-07-07	14.760	14.900	14.680	14.830	13.203	20,190,126
2023-07-06	14.800	14.870	14.740	14.770	13.150	17,238,888
2023-07-05	14.840	14.870	14.790	14.830	13.203	19,328,496
2023-07-04	14.840	14.900	14.780	14.840	13.212	21,658,620
2023-07-03	14.710	14.920	14.710	14.850	13.221	32,295,007
2023-06-30	14.560	14.780	14.560	14.710	13.096	26,909,239
2023-06-29	14.530	14.620	14.490	14.550	12.954	14,984,700
2023-06-28	14.630	14.630	14.450	14.570	12.972	19,607,300
2023-06-27	14.550	14.630	14.500	14.620	13.016	20,842,462
2023-06-26	14.650	14.650	14.500	14.530	12.936	32,729,403
2023-06-21	14.860	14.880	14.710	14.710	13.096	34,222,797
2023-06-20	15.000	15.030	14.850	14.890	13.257	28,739,725
2023-06-19	15.080	15.100	14.960	14.990	13.346	28,541,451
2023-06-16	15.130	15.150	15.040	15.100	13.444	38,251,404
2023-06-15	15.000	15.130	14.920	15.090	13.435	49,433,169
2023-06-14	14.920	15.100	14.910	14.940	13.301	39,822,252
2023-06-13	14.850	14.930	14.810	14.900	13.265	26,679,654
2023-06-12	14.900	14.920	14.800	14.860	13.230	24,537,716
2023-06-09	14.920	14.970	14.850	14.940	13.301	23,363,092
2023-06-08	14.860	15.030	14.720	14.960	13.319	35,810,551
2023-06-07	14.850	14.960	14.780	14.870	13.239	21,664,678
2023-06-06	15.010	15.070	14.780	14.840	13.212	36,365,141
2023-06-05	15.020	15.060	14.950	14.990	13.346	23,319,556
2023-06-02	14.990	15.040	14.960	15.030	13.381	30,239,462
2023-06-01	14.840	15.080	14.800	14.910	13.274	37,321,224
2023-05-31	14.930	14.940	14.800	14.900	13.265	32,423,338
2023-05-30	14.980	15.010	14.760	14.970	13.328	52,599,241
2023-05-29	15.190	15.200	14.950	15.000	13.354	43,891,084
2023-05-26	15.020	15.200	14.930	15.190	13.524	34,212,790
2023-05-25	14.910	15.030	14.850	15.020	13.372	41,553,134
2023-05-24	15.110	15.110	14.900	14.910	13.274	52,305,786
2023-05-23	15.300	15.360	15.120	15.120	13.461	33,454,601
2023-05-22	15.360	15.430	15.210	15.290	13.613	34,850,783
2023-05-19	15.560	15.580	15.350	15.370	13.684	42,087,477
2023-05-18	15.680	15.780	15.520	15.590	13.880	36,109,184
2023-05-17	15.680	15.780	15.590	15.660	13.942	28,058,717
2023-05-16	15.940	16.090	15.680	15.720	13.996	38,159,907
2023-05-15	15.740	16.000	15.430	15.900	14.156	57,928,618
2023-05-12	15.920	16.040	15.740	15.740	14.013	42,495,176
2023-05-11	16.100	16.240	15.900	15.950	14.200	42,142,292
2023-05-10	16.350	16.490	15.960	16.060	14.298	91,352,111
2023-05-09	16.280	17.080	16.210	16.460	14.654	205,688,936
2023-05-08	15.880	16.480	15.770	16.270	14.485	113,820,252
2023-05-05	15.450	16.350	15.430	15.880	14.138	143,042,262
2023-05-04	15.240	15.450	15.120	15.420	13.728	64,917,322
2023-04-28	15.040	15.430	15.010	15.340	13.657	69,097,402
2023-04-27	14.910	15.070	14.860	14.960	13.319	47,296,625

← NewerPage 14 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.