GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	22.000	22.390	21.440	21.460	18.560	63,772,822
2022-01-26	21.750	22.270	21.200	22.170	19.174	90,677,276
2022-01-25	22.100	22.480	21.520	21.550	18.637	60,200,727
2022-01-24	22.140	22.560	21.980	22.250	19.243	54,971,341
2022-01-21	23.000	23.000	22.320	22.440	19.407	69,406,726
2022-01-20	22.190	23.550	21.800	23.040	19.926	137,768,487
2022-01-19	22.400	22.970	22.130	22.270	19.260	87,801,683
2022-01-18	21.800	22.450	21.520	22.080	19.096	72,780,738
2022-01-17	21.460	21.960	21.110	21.830	18.880	71,363,675
2022-01-14	21.610	21.880	21.310	21.400	18.508	62,406,498
2022-01-13	22.400	22.550	21.850	21.930	18.966	58,384,548
2022-01-12	21.870	22.240	21.840	22.150	19.156	51,788,496
2022-01-11	22.300	22.520	21.740	21.870	18.914	78,014,345
2022-01-10	22.770	23.010	22.080	22.300	19.286	68,053,705
2022-01-07	22.800	23.400	22.670	22.780	19.701	79,274,492
2022-01-06	23.520	23.650	22.460	22.720	19.649	115,042,107
2022-01-05	24.300	24.450	23.680	23.720	20.514	59,388,363
2022-01-04	24.990	25.100	23.900	24.350	21.059	64,900,240
2021-12-31	24.070	25.030	24.000	24.590	21.267	75,769,607
2021-12-30	23.470	24.600	23.180	24.090	20.834	90,211,437
2021-12-29	24.170	24.210	23.200	23.310	20.160	64,697,011
2021-12-28	24.190	24.350	23.850	24.220	20.947	50,764,043
2021-12-27	23.460	24.000	23.320	23.890	20.661	47,124,682
2021-12-24	24.060	24.350	23.520	23.650	20.454	51,864,939
2021-12-23	23.810	24.340	23.610	24.130	20.869	73,057,401
2021-12-22	23.870	23.990	23.520	23.670	20.471	49,365,701
2021-12-21	23.950	24.070	23.600	23.880	20.653	58,017,056
2021-12-20	24.200	24.650	23.630	23.850	20.627	84,988,705
2021-12-17	25.310	25.540	24.350	24.400	21.102	88,480,162
2021-12-16	25.000	25.470	24.590	25.440	22.002	66,826,167
2021-12-15	24.890	25.280	24.750	24.830	21.474	59,885,184
2021-12-14	24.560	25.220	24.400	24.940	21.569	73,958,749
2021-12-13	25.050	26.100	24.460	24.900	21.535	154,282,294
2021-12-10	25.200	25.630	24.510	24.670	21.336	121,370,037
2021-12-09	25.820	27.060	25.610	25.730	22.253	136,209,067
2021-12-08	25.180	26.390	24.690	26.020	22.503	104,951,121
2021-12-07	26.010	26.240	24.800	25.180	21.777	104,889,208
2021-12-06	25.090	27.220	25.010	25.560	22.105	166,312,562
2021-12-03	24.550	25.200	23.930	25.000	21.621	101,953,873
2021-12-02	23.640	25.160	23.560	24.660	21.327	127,141,087
2021-12-01	23.110	24.080	23.000	23.790	20.575	78,387,419
2021-11-30	23.200	23.950	23.030	23.340	20.186	74,550,541
2021-11-29	23.010	23.500	22.750	23.030	19.917	75,343,628
2021-11-26	23.600	23.850	23.020	23.340	20.186	57,866,952
2021-11-25	23.470	23.850	23.230	23.440	20.272	65,008,972
2021-11-24	23.340	24.080	23.120	23.340	20.186	97,542,245
2021-11-23	23.200	24.300	23.140	23.380	20.220	137,620,303
2021-11-22	22.020	23.670	22.010	23.340	20.186	158,429,614
2021-11-19	21.000	23.000	20.910	22.500	19.459	146,469,451
2021-11-18	21.480	21.600	21.050	21.180	18.317	62,074,793
2021-11-17	21.740	21.980	21.100	21.560	18.646	83,030,992
2021-11-16	21.610	22.810	21.260	21.930	18.966	110,027,248
2021-11-15	21.510	21.830	21.270	21.720	18.784	95,846,644
2021-11-12	21.660	21.850	21.130	21.510	18.603	117,411,770
2021-11-11	19.700	21.700	19.550	21.700	18.767	180,019,852
2021-11-10	19.810	19.870	19.150	19.730	17.063	65,507,982
2021-11-09	19.970	20.100	19.750	19.980	17.280	53,053,518
2021-11-08	19.680	20.090	19.470	19.970	17.271	60,530,669
2021-11-05	19.560	20.320	19.500	19.800	17.124	67,987,920
2021-11-04	19.610	20.130	19.550	19.620	16.968	67,687,693

← NewerPage 20 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.