GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	15.450	15.700	15.330	15.600	13.492	80,949,716
2022-04-29	15.600	16.240	15.170	16.070	13.898	148,902,668
2022-04-28	14.920	15.270	14.820	15.050	13.016	82,365,675
2022-04-27	14.470	15.220	14.400	15.040	13.007	103,944,409
2022-04-26	15.620	15.740	14.630	14.780	12.782	117,223,688
2022-04-25	16.150	16.360	15.550	15.650	13.535	97,231,522
2022-04-22	16.200	16.880	16.170	16.520	14.287	73,851,550
2022-04-21	16.350	16.850	16.310	16.470	14.244	76,793,118
2022-04-20	16.790	16.860	16.440	16.490	14.261	58,872,590
2022-04-19	17.050	17.180	16.660	16.770	14.503	78,797,414
2022-04-18	17.410	17.470	16.850	17.140	14.823	113,455,551
2022-04-15	17.800	18.240	17.690	17.880	15.463	91,782,088
2022-04-14	17.410	18.120	17.350	18.010	15.576	140,644,742
2022-04-13	17.400	17.650	17.190	17.250	14.919	77,585,009
2022-04-12	16.850	18.050	16.700	17.600	15.221	128,279,790
2022-04-11	17.720	17.750	16.800	16.980	14.685	118,626,693
2022-04-08	17.500	18.080	17.410	17.950	15.524	96,436,410
2022-04-07	17.850	18.110	17.520	17.530	15.161	78,418,723
2022-04-06	17.750	18.250	17.690	17.850	15.438	98,078,955
2022-04-01	17.490	18.150	17.280	17.940	15.515	135,103,581
2022-03-31	17.760	17.930	17.520	17.580	15.204	90,520,757
2022-03-30	17.080	18.350	17.050	18.100	15.654	154,178,722
2022-03-29	17.110	17.240	16.810	16.870	14.590	38,155,427
2022-03-28	16.740	17.300	16.660	17.140	14.823	52,368,113
2022-03-25	17.400	17.450	16.870	16.980	14.685	64,929,744
2022-03-24	17.490	17.530	17.220	17.290	14.953	71,205,452
2022-03-23	17.620	17.720	17.440	17.700	15.308	59,030,609
2022-03-22	17.380	17.800	17.280	17.620	15.239	63,069,870
2022-03-21	17.640	17.800	17.440	17.550	15.178	82,277,117
2022-03-18	17.420	18.060	17.300	17.870	15.455	123,535,294
2022-03-17	17.950	17.980	17.340	17.480	15.118	187,077,024
2022-03-16	16.200	17.500	16.090	17.500	15.135	133,493,983
2022-03-15	16.730	17.100	15.800	15.910	13.760	92,502,897
2022-03-14	16.880	17.440	16.820	16.960	14.668	67,773,160
2022-03-11	16.550	17.320	16.310	17.140	14.823	107,582,420
2022-03-10	17.180	17.380	16.800	16.880	14.599	77,696,311
2022-03-09	17.480	17.600	15.950	16.830	14.555	105,481,917
2022-03-08	17.750	18.020	17.210	17.450	15.092	67,175,506
2022-03-07	18.160	18.170	17.620	17.740	15.342	59,251,688
2022-03-04	18.480	18.600	18.080	18.260	15.792	82,364,063
2022-03-03	18.940	18.990	18.610	18.630	16.112	46,597,920
2022-03-02	18.810	18.940	18.680	18.820	16.276	43,957,294
2022-03-01	18.690	19.080	18.630	19.000	16.432	82,857,894
2022-02-28	18.750	18.870	18.400	18.610	16.095	54,411,379
2022-02-25	18.680	19.050	18.610	18.750	16.216	68,271,137
2022-02-24	18.660	19.120	18.230	18.400	15.913	96,015,122
2022-02-23	18.350	18.900	18.300	18.880	16.328	80,696,219
2022-02-22	18.700	18.790	18.220	18.330	15.853	84,143,011
2022-02-21	19.010	19.040	18.680	18.910	16.354	52,176,655
2022-02-18	18.740	19.060	18.710	18.960	16.398	46,572,801
2022-02-17	19.000	19.120	18.870	18.930	16.372	50,820,714
2022-02-16	19.190	19.390	19.010	19.110	16.527	47,462,078
2022-02-15	18.790	19.250	18.720	19.100	16.519	91,630,623
2022-02-14	20.600	20.620	18.730	18.800	16.259	182,517,303
2022-02-11	20.530	21.470	20.450	20.810	17.997	93,480,081
2022-02-10	20.730	20.840	20.400	20.570	17.790	43,480,233
2022-02-09	20.580	20.930	20.550	20.720	17.920	48,939,124
2022-02-08	20.530	20.920	20.060	20.820	18.006	64,931,505
2022-02-07	21.290	21.340	20.310	20.570	17.790	88,844,725
2022-01-28	21.650	21.730	20.550	20.800	17.989	74,602,597

← NewerPage 19 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.