GF Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 19.610 | 20.130 | 19.550 | 19.620 | 16.968 | 67,687,693 |
| 2021-11-03 | 19.040 | 19.500 | 19.020 | 19.260 | 16.657 | 63,200,703 |
| 2021-11-02 | 19.800 | 19.900 | 18.600 | 18.880 | 16.328 | 120,076,778 |
| 2021-11-01 | 19.600 | 20.450 | 19.520 | 19.860 | 17.176 | 94,089,325 |
| 2021-10-29 | 20.200 | 20.310 | 18.710 | 20.120 | 17.401 | 172,186,659 |
| 2021-10-28 | 21.180 | 21.500 | 20.470 | 20.740 | 17.937 | 84,192,354 |
| 2021-10-27 | 21.730 | 21.840 | 21.000 | 21.080 | 18.231 | 74,475,187 |
| 2021-10-26 | 22.330 | 22.330 | 21.750 | 21.840 | 18.888 | 84,364,231 |
| 2021-10-25 | 20.950 | 22.360 | 20.450 | 21.930 | 18.966 | 119,253,466 |
| 2021-10-22 | 20.810 | 21.100 | 20.600 | 21.010 | 18.170 | 61,057,682 |
| 2021-10-21 | 21.300 | 21.370 | 20.630 | 20.800 | 17.989 | 79,305,093 |
| 2021-10-20 | 21.100 | 21.590 | 20.800 | 21.050 | 18.205 | 92,432,934 |
| 2021-10-19 | 19.900 | 21.320 | 19.900 | 20.850 | 18.032 | 124,848,412 |
← NewerPage 21 of 21 · 1,213 trading days
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.