GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	16.200	16.320	15.850	15.920	14.174	45,235,365
2022-07-28	16.270	16.530	16.170	16.200	14.423	52,629,480
2022-07-27	16.090	16.270	15.970	16.170	14.396	29,470,476
2022-07-26	16.130	16.290	16.080	16.150	14.378	30,283,682
2022-07-25	16.380	16.450	16.020	16.100	14.334	44,246,628
2022-07-22	16.490	16.690	16.100	16.380	14.583	54,295,218
2022-07-21	16.800	16.820	16.470	16.490	14.681	45,106,606
2022-07-20	16.900	17.010	16.780	16.870	15.019	34,147,916
2022-07-19	16.690	16.950	16.540	16.870	15.019	36,429,509
2022-07-18	16.480	16.870	16.430	16.650	14.823	43,933,540
2022-07-15	16.840	17.060	16.460	16.460	14.654	56,565,586
2022-07-14	16.970	17.140	16.750	16.960	15.099	38,259,400
2022-07-13	17.130	17.260	16.940	17.050	15.180	45,506,416
2022-07-12	17.400	17.700	17.290	17.490	15.126	67,975,069
2022-07-11	17.410	17.440	17.110	17.280	14.945	43,293,544
2022-07-08	17.590	17.770	17.430	17.440	15.083	47,051,523
2022-07-07	17.600	17.670	17.400	17.480	15.118	52,643,466
2022-07-06	17.650	17.850	17.460	17.560	15.187	66,576,465
2022-07-05	18.310	18.470	17.570	17.780	15.377	91,944,175
2022-07-04	18.400	18.400	17.490	18.310	15.835	78,370,585
2022-07-01	18.640	18.880	18.400	18.480	15.982	42,528,932
2022-06-30	18.450	19.040	18.450	18.700	16.173	60,358,160
2022-06-29	18.910	19.220	18.410	18.440	15.948	75,936,539
2022-06-28	18.980	19.300	18.560	19.060	16.484	73,783,293
2022-06-27	18.990	19.580	18.750	19.110	16.527	87,854,309
2022-06-24	18.790	18.950	18.520	18.750	16.216	60,080,346
2022-06-23	18.170	18.910	18.160	18.770	16.233	82,633,917
2022-06-22	18.550	18.710	18.090	18.170	15.714	58,168,596
2022-06-21	18.600	18.850	18.280	18.540	16.034	49,820,877
2022-06-20	18.500	19.200	18.380	18.680	16.155	76,180,740
2022-06-17	18.500	18.940	18.000	18.500	16.000	104,283,365
2022-06-16	20.000	20.000	18.670	18.700	16.173	140,940,738
2022-06-15	19.190	20.850	19.190	20.000	17.297	203,351,671
2022-06-14	17.840	19.490	17.410	19.200	16.605	123,923,432
2022-06-13	18.340	18.530	17.800	18.300	15.827	89,747,112
2022-06-10	17.740	18.750	17.690	18.670	16.147	105,350,165
2022-06-09	18.100	18.650	17.850	17.940	15.515	117,228,600
2022-06-08	17.660	18.150	17.500	17.990	15.559	87,706,030
2022-06-07	17.400	18.150	17.330	17.640	15.256	92,683,235
2022-06-06	16.880	17.550	16.710	17.500	15.135	85,771,603
2022-06-02	16.680	16.990	16.580	16.900	14.616	53,701,622
2022-06-01	17.030	17.180	16.700	16.800	14.529	60,375,767
2022-05-31	16.950	17.220	16.800	17.100	14.789	50,118,285
2022-05-30	17.000	17.080	16.780	16.910	14.625	32,022,320
2022-05-27	17.000	17.380	16.860	16.960	14.668	51,132,208
2022-05-26	16.570	17.250	16.410	17.010	14.711	69,667,738
2022-05-25	16.500	16.670	16.340	16.640	14.391	35,799,965
2022-05-24	17.030	17.160	16.510	16.520	14.287	57,278,391
2022-05-23	16.640	17.400	16.550	17.070	14.763	85,843,818
2022-05-20	16.200	16.950	16.080	16.750	14.486	113,228,934
2022-05-19	16.010	16.260	15.860	16.160	13.976	62,198,088
2022-05-18	15.900	16.520	15.850	16.290	14.088	95,480,110
2022-05-17	15.700	16.030	15.550	15.900	13.751	46,396,388
2022-05-16	16.080	16.090	15.690	15.750	13.621	49,842,581
2022-05-13	15.740	16.030	15.600	15.880	13.734	58,423,303
2022-05-12	15.620	15.880	15.420	15.660	13.544	56,330,939
2022-05-11	15.450	16.220	15.440	15.670	13.552	117,415,795
2022-05-10	14.950	15.560	14.860	15.490	13.396	69,024,216
2022-05-09	14.950	15.330	14.890	15.160	13.111	41,373,202
2022-05-06	15.280	15.340	14.990	15.050	13.016	57,090,246

← NewerPage 18 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.