GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.810	13.870	13.130	13.630	12.135	67,600,463
2022-10-28	14.200	14.280	13.820	13.830	12.313	48,766,310
2022-10-27	14.090	14.530	13.960	14.260	12.696	58,429,426
2022-10-26	14.010	14.210	13.920	14.030	12.491	49,727,883
2022-10-25	14.300	14.400	13.790	13.980	12.446	69,002,691
2022-10-24	14.890	15.130	14.320	14.380	12.803	58,088,124
2022-10-21	15.150	15.200	14.740	14.820	13.194	49,737,082
2022-10-20	14.650	15.040	14.590	14.800	13.176	41,066,032
2022-10-19	14.930	15.020	14.700	14.730	13.114	37,857,767
2022-10-18	15.120	15.220	14.950	14.990	13.346	36,679,702
2022-10-17	15.000	15.120	14.870	15.050	13.399	31,120,111
2022-10-14	14.920	15.130	14.870	15.030	13.381	47,002,659
2022-10-13	14.900	15.000	14.700	14.790	13.168	35,010,674
2022-10-12	14.420	15.030	14.340	14.990	13.346	59,622,776
2022-10-11	14.190	14.550	14.130	14.410	12.829	35,876,770
2022-10-10	14.310	14.420	14.010	14.180	12.624	27,175,051
2022-09-30	14.290	14.450	14.230	14.270	12.705	29,319,774
2022-09-29	14.620	14.660	14.160	14.260	12.696	39,594,268
2022-09-28	14.750	14.820	14.440	14.470	12.883	37,317,380
2022-09-27	14.790	14.890	14.590	14.870	13.239	39,566,187
2022-09-26	15.040	15.180	14.640	14.740	13.123	51,854,087
2022-09-23	15.140	15.490	15.090	15.180	13.515	49,199,995
2022-09-22	15.030	15.250	15.030	15.140	13.479	36,720,014
2022-09-21	15.300	15.380	14.920	15.250	13.577	61,853,419
2022-09-20	15.450	15.500	15.230	15.420	13.728	38,524,280
2022-09-19	15.730	15.850	15.200	15.350	13.666	76,444,547
2022-09-16	17.120	17.120	15.660	15.900	14.156	141,840,069
2022-09-15	17.040	17.530	16.940	17.180	15.295	87,787,559
2022-09-14	17.000	17.230	16.810	16.950	15.091	51,114,723
2022-09-13	17.200	17.550	17.010	17.280	15.384	62,677,400
2022-09-09	16.900	17.640	16.820	17.230	15.340	107,888,655
2022-09-08	16.700	17.210	16.680	16.900	15.046	83,537,021
2022-09-07	16.650	16.770	16.470	16.670	14.841	42,978,773
2022-09-06	16.200	16.790	16.140	16.760	14.921	95,297,790
2022-09-05	16.040	16.170	15.830	16.130	14.361	32,084,049
2022-09-02	16.190	16.370	15.940	16.100	14.334	35,710,702
2022-09-01	16.430	16.500	16.170	16.240	14.458	38,908,481
2022-08-31	16.150	16.630	16.110	16.440	14.637	99,111,288
2022-08-30	16.130	16.320	16.000	16.180	14.405	33,957,237
2022-08-29	16.000	16.130	15.800	16.120	14.352	31,940,785
2022-08-26	16.410	16.450	16.150	16.200	14.423	37,544,535
2022-08-25	16.100	16.490	16.010	16.380	14.583	56,887,628
2022-08-24	16.340	16.740	16.050	16.080	14.316	74,492,229
2022-08-23	16.310	16.630	16.230	16.340	14.547	40,916,912
2022-08-22	16.240	16.420	16.160	16.310	14.521	31,564,055
2022-08-19	16.420	16.610	16.300	16.340	14.547	36,067,636
2022-08-18	16.510	16.640	16.360	16.480	14.672	38,221,527
2022-08-17	16.340	16.740	16.270	16.570	14.752	60,445,414
2022-08-16	16.470	16.580	16.230	16.390	14.592	47,372,857
2022-08-15	16.150	16.660	16.130	16.400	14.601	64,779,471
2022-08-12	16.160	16.440	16.070	16.290	14.503	65,427,282
2022-08-11	15.560	16.450	15.490	16.340	14.547	126,396,215
2022-08-10	15.530	15.750	15.410	15.450	13.755	38,125,863
2022-08-09	15.490	15.580	15.430	15.560	13.853	37,915,633
2022-08-08	15.440	15.690	15.410	15.670	13.951	32,089,286
2022-08-05	15.190	15.680	15.100	15.630	13.915	63,766,192
2022-08-04	15.200	15.270	15.030	15.160	13.497	40,571,362
2022-08-03	15.270	15.550	15.090	15.110	13.452	51,343,314
2022-08-02	15.600	15.600	15.100	15.270	13.595	58,361,716
2022-08-01	15.870	15.870	15.580	15.720	13.996	44,555,700

← NewerPage 17 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.