GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	17.630	17.750	17.300	17.400	15.491	62,086,389
2023-01-30	18.080	18.200	17.590	17.650	15.714	83,930,785
2023-01-20	18.020	18.120	17.700	17.800	15.847	91,468,216
2023-01-19	17.780	18.250	17.650	18.160	16.168	90,928,303
2023-01-18	17.800	17.970	17.590	17.810	15.856	86,996,221
2023-01-17	17.400	17.890	17.320	17.780	15.830	135,031,401
2023-01-16	16.500	18.060	16.500	17.720	15.776	304,348,352
2023-01-13	15.730	16.470	15.730	16.420	14.619	152,480,065
2023-01-12	15.450	15.790	15.400	15.630	13.915	97,549,308
2023-01-11	16.010	16.120	15.280	15.470	13.773	174,711,787
2023-01-10	16.220	16.690	16.160	16.250	14.467	78,432,670
2023-01-09	15.760	16.690	15.740	16.280	14.494	118,853,583
2023-01-06	15.580	15.810	15.480	15.660	13.942	47,035,125
2023-01-05	15.270	15.840	15.270	15.630	13.915	85,291,710
2023-01-04	15.090	15.390	15.010	15.180	13.515	52,586,022
2023-01-03	15.200	15.260	14.330	15.160	13.497	88,059,396
2022-12-30	15.460	15.660	15.390	15.490	13.791	30,627,612
2022-12-29	15.390	15.480	15.240	15.390	13.702	34,330,182
2022-12-28	15.520	15.650	15.360	15.480	13.782	34,357,328
2022-12-27	15.290	15.750	15.200	15.600	13.889	52,874,469
2022-12-26	15.300	15.330	14.930	15.200	13.533	37,067,516
2022-12-23	15.200	15.460	15.150	15.290	13.613	27,308,173
2022-12-22	15.550	15.600	15.170	15.330	13.648	38,169,192
2022-12-21	15.450	15.530	15.300	15.420	13.728	22,286,479
2022-12-20	15.420	15.540	15.270	15.390	13.702	25,661,416
2022-12-19	15.830	16.020	15.330	15.420	13.728	54,746,302
2022-12-16	15.650	15.930	15.610	15.820	14.085	38,309,303
2022-12-15	15.840	15.930	15.670	15.760	14.031	35,914,846
2022-12-14	15.860	16.050	15.760	15.940	14.191	49,387,908
2022-12-13	15.920	15.960	15.730	15.800	14.067	43,837,397
2022-12-12	16.270	16.280	15.810	15.890	14.147	63,861,117
2022-12-09	16.440	16.520	16.090	16.360	14.565	64,851,407
2022-12-08	16.400	16.470	16.180	16.460	14.654	46,336,569
2022-12-07	16.720	16.850	16.300	16.400	14.601	76,251,051
2022-12-06	16.720	17.000	16.640	16.800	14.957	65,316,454
2022-12-05	16.270	17.030	16.270	16.900	15.046	116,768,047
2022-12-02	16.310	16.400	15.920	16.020	14.263	59,554,141
2022-12-01	16.500	16.780	16.280	16.290	14.503	119,358,129
2022-11-30	16.000	16.370	15.910	16.010	14.254	67,977,149
2022-11-29	15.390	16.350	15.340	16.030	14.272	126,125,510
2022-11-28	15.110	15.360	14.920	15.310	13.630	71,974,394
2022-11-25	15.310	15.780	15.280	15.580	13.871	56,992,270
2022-11-24	15.540	15.640	15.300	15.350	13.666	31,972,736
2022-11-23	15.340	15.630	15.170	15.380	13.693	58,117,457
2022-11-22	15.150	15.620	15.140	15.390	13.702	67,891,868
2022-11-21	15.360	15.380	15.000	15.160	13.497	73,860,271
2022-11-18	15.730	15.870	15.500	15.590	13.880	57,216,629
2022-11-17	15.610	15.870	15.430	15.830	14.093	60,941,557
2022-11-16	15.910	16.030	15.570	15.630	13.915	74,189,505
2022-11-15	15.150	16.480	15.110	16.050	14.289	160,434,978
2022-11-14	15.290	15.780	15.170	15.250	13.577	102,238,563
2022-11-11	15.010	15.570	14.850	15.170	13.506	131,321,581
2022-11-10	14.400	14.710	14.390	14.620	13.016	36,262,719
2022-11-09	14.670	14.780	14.470	14.510	12.918	40,966,514
2022-11-08	14.750	14.900	14.570	14.680	13.070	32,713,465
2022-11-07	14.520	14.930	14.480	14.770	13.150	60,159,983
2022-11-04	14.050	14.800	14.020	14.670	13.061	97,646,008
2022-11-03	14.150	14.200	13.910	14.040	12.500	48,432,258
2022-11-02	14.080	14.460	14.050	14.280	12.713	51,644,076
2022-11-01	13.640	14.170	13.630	14.170	12.616	60,806,121

← NewerPage 16 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.