GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.910	15.070	14.850	14.980	13.337	40,033,287
2023-04-25	15.030	15.130	14.770	14.970	13.328	62,050,985
2023-04-24	15.300	15.440	14.960	15.060	13.408	75,164,825
2023-04-21	15.890	15.900	15.320	15.350	13.666	72,639,892
2023-04-20	15.840	15.940	15.660	15.890	14.147	64,693,986
2023-04-19	16.450	16.450	15.800	15.930	14.182	113,117,456
2023-04-18	16.560	16.660	16.400	16.530	14.717	111,694,205
2023-04-17	16.450	17.000	16.310	16.970	15.108	113,385,591
2023-04-14	16.440	16.500	16.160	16.390	14.592	44,599,485
2023-04-13	16.500	16.560	16.300	16.390	14.592	38,135,596
2023-04-12	16.600	16.750	16.520	16.590	14.770	50,234,906
2023-04-11	16.500	16.940	16.490	16.630	14.806	89,067,051
2023-04-10	16.630	16.800	16.340	16.400	14.601	79,511,839
2023-04-07	16.230	16.520	16.230	16.450	14.645	55,991,483
2023-04-06	16.320	16.420	16.230	16.260	14.476	46,326,141
2023-04-04	16.280	16.450	16.230	16.390	14.592	81,264,729
2023-04-03	15.790	16.330	15.760	16.240	14.458	105,567,309
2023-03-31	15.590	15.860	15.550	15.770	14.040	57,456,769
2023-03-30	15.480	15.600	15.220	15.550	13.844	40,645,681
2023-03-29	15.590	15.640	15.420	15.470	13.773	33,156,848
2023-03-28	15.780	15.790	15.530	15.590	13.880	33,828,757
2023-03-27	15.680	15.850	15.550	15.710	13.987	47,061,605
2023-03-24	15.800	15.900	15.560	15.710	13.987	49,028,430
2023-03-23	15.580	15.790	15.550	15.790	14.058	49,271,749
2023-03-22	15.760	15.810	15.450	15.660	13.942	50,518,187
2023-03-21	15.600	15.770	15.600	15.710	13.987	29,229,359
2023-03-20	15.650	15.830	15.490	15.560	13.853	40,294,183
2023-03-17	15.560	15.840	15.560	15.650	13.933	49,460,394
2023-03-16	15.510	15.620	15.400	15.430	13.737	27,168,898
2023-03-15	15.630	15.750	15.610	15.620	13.906	33,476,169
2023-03-14	15.630	15.660	15.290	15.520	13.817	43,512,169
2023-03-13	15.610	15.760	15.510	15.720	13.996	36,931,720
2023-03-10	15.780	15.860	15.600	15.610	13.898	44,153,465
2023-03-09	16.000	16.050	15.850	15.910	14.165	26,040,974
2023-03-08	15.920	16.030	15.830	16.000	14.245	35,220,709
2023-03-07	16.400	16.610	15.900	16.000	14.245	98,406,910
2023-03-06	16.700	16.730	16.400	16.460	14.654	48,872,954
2023-03-03	16.600	16.770	16.450	16.710	14.877	60,282,462
2023-03-02	16.500	16.650	16.470	16.550	14.734	38,207,767
2023-03-01	16.290	16.630	16.110	16.580	14.761	63,349,086
2023-02-28	16.350	16.370	16.140	16.330	14.539	33,253,744
2023-02-27	16.150	16.270	16.090	16.170	14.396	32,924,583
2023-02-24	16.530	16.550	16.200	16.290	14.503	45,760,391
2023-02-23	16.500	16.780	16.430	16.520	14.708	59,195,238
2023-02-22	16.480	16.600	16.340	16.430	14.628	49,878,611
2023-02-21	16.510	16.700	16.400	16.600	14.779	62,475,393
2023-02-20	16.110	16.580	15.930	16.570	14.752	94,562,138
2023-02-17	16.150	16.300	15.900	15.940	14.191	57,139,126
2023-02-16	16.500	16.790	15.800	16.220	14.441	98,652,708
2023-02-15	16.700	16.710	16.410	16.520	14.708	41,619,655
2023-02-14	16.800	16.820	16.560	16.700	14.868	43,735,804
2023-02-13	16.600	16.830	16.510	16.770	14.930	49,948,000
2023-02-10	16.660	16.700	16.550	16.640	14.815	38,214,505
2023-02-09	16.500	16.770	16.450	16.740	14.904	69,408,800
2023-02-08	16.650	16.720	16.460	16.500	14.690	42,384,409
2023-02-07	16.700	16.800	16.580	16.700	14.868	49,433,136
2023-02-06	16.950	16.980	16.480	16.670	14.841	101,151,213
2023-02-03	17.200	17.310	16.900	17.130	15.251	82,404,637
2023-02-02	18.120	18.130	17.230	17.320	15.420	120,355,750
2023-02-01	17.450	17.910	17.300	17.880	15.919	83,166,830

← NewerPage 15 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.