GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	22.500	22.700	21.980	22.200	21.403	84,141,124
2026-07-15	22.120	23.300	22.080	22.780	21.962	120,284,258
2026-07-14	21.160	22.120	20.650	22.100	21.307	105,336,495
2026-07-13	21.700	21.810	21.100	21.240	20.478	68,375,104
2026-07-10	22.300	22.400	21.720	21.750	20.969	81,342,137
2026-07-09	22.070	22.630	21.680	22.520	21.712	98,832,673
2026-07-08	22.790	22.860	21.920	21.960	21.172	83,751,166
2026-07-07	23.620	23.750	22.690	22.790	21.972	113,779,400
2026-07-06	24.100	24.420	23.430	23.860	23.004	101,077,210
2026-07-03	23.920	24.160	23.300	23.720	22.869	93,300,145
2026-07-02	24.590	24.900	23.690	23.780	22.926	131,236,795
2026-07-01	23.380	25.430	23.050	24.860	23.968	194,651,408
2026-06-30	23.140	24.000	23.140	23.400	22.560	116,243,871
2026-06-29	22.460	23.860	22.460	23.260	22.425	139,866,109
2026-06-26	23.020	23.520	22.220	22.350	21.548	127,146,488
2026-06-25	22.550	23.620	22.250	23.140	22.309	189,834,229
2026-06-24	23.170	23.670	22.420	22.660	21.847	197,781,738
2026-06-23	23.500	24.120	23.150	23.320	22.483	298,182,664
2026-06-22	20.760	22.700	20.560	22.700	21.885	194,845,825
2026-06-18	21.310	21.590	20.600	20.640	19.899	104,099,471
2026-06-17	21.490	21.700	21.250	21.420	20.651	71,195,368
2026-06-16	20.810	21.550	20.680	21.500	20.728	115,918,756
2026-06-15	20.100	21.500	20.100	20.830	20.082	136,512,646
2026-06-12	19.150	20.270	19.090	20.080	19.359	125,357,366
2026-06-11	19.000	19.560	18.810	19.150	18.463	69,281,714
2026-06-10	18.570	19.170	18.510	19.060	18.376	72,020,935
2026-06-09	18.780	18.840	18.470	18.670	18.000	37,569,793
2026-06-08	18.500	19.050	18.500	18.650	17.981	68,267,262
2026-06-05	19.170	19.590	18.750	18.810	18.135	78,989,266
2026-06-04	19.210	19.540	18.930	19.150	18.463	56,476,086
2026-06-03	18.990	19.430	18.760	19.280	18.588	82,145,753
2026-06-02	18.930	19.190	18.660	18.990	18.308	68,781,589
2026-06-01	18.900	19.380	18.680	19.000	18.318	76,942,839
2026-05-29	18.590	19.260	18.540	18.890	18.212	87,592,666
2026-05-28	18.880	18.930	18.380	18.550	17.884	46,868,806
2026-05-27	19.000	19.390	18.600	18.870	18.193	57,868,541
2026-05-26	18.860	19.630	18.810	19.150	18.463	78,955,955
2026-05-25	19.150	19.230	18.820	19.000	18.318	41,738,526
2026-05-22	19.650	19.660	18.910	19.050	18.366	53,007,240
2026-05-21	19.600	20.300	19.320	19.320	18.627	84,765,520
2026-05-20	19.560	19.630	19.210	19.430	18.733	31,517,328
2026-05-19	19.640	19.730	19.000	19.510	18.810	69,864,484
2026-05-18	19.700	19.920	19.530	19.670	18.964	37,599,046
2026-05-15	20.400	20.450	19.760	19.940	19.224	42,270,757
2026-05-14	20.850	20.940	20.310	20.350	19.620	41,171,112
2026-05-13	20.980	21.050	20.610	20.850	20.102	43,963,599
2026-05-12	20.960	21.190	20.850	21.030	20.275	54,384,563
2026-05-11	20.410	21.160	20.100	21.030	20.275	109,399,394
2026-05-08	21.040	21.170	20.850	20.960	20.208	45,334,577
2026-05-07	21.300	21.380	20.820	21.170	20.410	63,077,139
2026-05-06	21.120	21.490	21.080	21.180	20.420	82,430,562
2026-04-30	21.250	21.730	21.130	21.230	20.468	69,175,153
2026-04-29	21.090	21.350	20.880	21.280	20.516	90,745,478
2026-04-28	21.010	21.460	20.510	21.100	20.343	167,739,968
2026-04-27	19.950	20.380	19.830	19.900	19.186	77,704,940
2026-04-24	20.150	20.280	19.610	19.860	19.147	57,637,088
2026-04-23	20.310	20.590	20.120	20.320	19.591	54,675,761
2026-04-22	19.880	20.640	19.840	20.390	19.658	66,394,666
2026-04-21	20.030	20.050	19.880	19.880	19.166	34,706,172
2026-04-20	20.080	20.230	19.900	20.130	19.407	48,072,112

← NewerPage 2 of 5 · 241 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.