GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	19.840	20.240	19.760	20.110	19.388	63,331,971
2026-04-16	19.850	20.130	19.770	19.880	19.166	54,374,467
2026-04-15	19.620	20.180	19.610	19.860	19.147	85,376,490
2026-04-14	19.500	19.890	19.390	19.630	18.925	91,483,550
2026-04-13	18.670	19.530	18.600	19.370	18.675	82,702,434
2026-04-10	18.780	19.360	18.690	18.870	18.193	89,504,982
2026-04-09	18.400	18.430	18.100	18.140	17.489	38,900,511
2026-04-08	18.210	18.630	18.160	18.610	17.942	65,562,784
2026-04-07	17.820	17.880	17.660	17.750	17.113	23,479,537
2026-04-03	17.990	18.090	17.830	17.840	17.200	23,266,243
2026-04-02	18.340	18.340	17.820	17.990	17.344	45,484,400
2026-04-01	18.310	18.580	18.170	18.430	17.769	41,220,758
2026-03-31	18.220	18.460	17.960	17.960	17.315	39,544,255
2026-03-30	18.010	18.240	18.000	18.180	17.527	25,350,959
2026-03-27	18.000	18.350	17.960	18.290	17.634	27,184,621
2026-03-26	18.600	18.610	18.030	18.120	17.470	40,874,697
2026-03-25	18.400	18.770	18.350	18.650	17.981	34,890,385
2026-03-24	18.500	18.670	18.220	18.360	17.701	40,323,220
2026-03-23	18.700	18.760	18.110	18.260	17.605	56,161,221
2026-03-20	19.200	19.330	19.060	19.060	18.376	33,091,093
2026-03-19	19.290	19.330	19.030	19.110	18.424	36,540,096
2026-03-18	19.520	19.540	19.260	19.470	18.771	39,046,780
2026-03-17	19.110	20.080	19.110	19.530	18.829	90,968,281
2026-03-16	19.320	19.350	18.960	19.070	18.386	39,059,603
2026-03-13	19.450	19.550	19.290	19.320	18.627	28,973,703
2026-03-12	19.500	19.590	19.360	19.490	18.790	27,262,918
2026-03-11	19.470	19.670	19.390	19.530	18.829	29,948,314
2026-03-10	19.570	19.680	19.370	19.520	18.819	36,702,114
2026-03-09	19.800	19.800	19.250	19.390	18.694	54,927,801
2026-03-06	19.800	20.190	19.770	20.070	19.350	27,006,166
2026-03-05	20.200	20.230	19.870	19.920	19.205	34,862,399
2026-03-04	20.420	20.450	19.900	19.970	19.253	52,292,997
2026-03-03	20.670	21.010	20.400	20.530	19.793	53,600,608
2026-03-02	20.640	20.750	20.220	20.670	19.928	51,286,708
2026-02-27	20.800	21.010	20.760	20.840	20.092	35,600,253
2026-02-26	20.900	20.990	20.750	20.810	20.063	29,412,773
2026-02-25	21.000	21.230	20.880	20.910	20.159	54,349,022
2026-02-24	21.110	21.230	20.930	20.990	20.237	35,321,183
2026-02-13	21.190	21.320	21.100	21.130	20.372	31,844,842
2026-02-12	21.480	21.490	21.100	21.130	20.372	48,892,687
2026-02-11	21.640	21.650	21.400	21.500	20.728	25,279,482
2026-02-10	21.750	21.760	21.550	21.620	20.844	18,822,971
2026-02-09	21.410	21.900	21.400	21.710	20.931	43,286,348
2026-02-06	21.360	21.500	21.250	21.290	20.526	28,152,093
2026-02-05	21.620	21.730	21.280	21.470	20.699	33,696,621
2026-02-04	21.300	21.680	21.220	21.620	20.844	38,630,184
2026-02-03	21.800	21.860	21.100	21.430	20.661	74,152,689
2026-02-02	22.350	22.660	21.660	21.720	20.940	85,514,121
2026-01-30	22.820	23.100	22.390	22.490	21.683	66,536,601
2026-01-29	22.510	23.030	22.220	22.910	22.088	97,841,303
2026-01-28	22.500	22.920	22.470	22.570	21.760	67,027,037
2026-01-27	22.660	22.830	22.320	22.510	21.702	52,167,666
2026-01-26	22.220	22.950	22.190	22.710	21.895	90,179,558
2026-01-23	22.700	22.740	22.250	22.310	21.509	58,061,156
2026-01-22	22.560	22.900	22.490	22.590	21.779	44,548,199
2026-01-21	22.660	22.860	22.470	22.570	21.760	50,419,081
2026-01-20	22.380	22.920	22.350	22.770	21.953	58,882,302
2026-01-19	22.400	22.490	22.160	22.430	21.625	49,856,801
2026-01-16	22.650	22.880	22.350	22.560	21.750	55,701,983
2026-01-15	22.400	22.890	22.380	22.550	21.741	66,907,803

← NewerPage 3 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.