GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	22.830	23.320	22.420	22.490	21.683	106,095,160
2026-01-13	22.750	23.480	22.630	22.860	22.039	97,076,011
2026-01-12	22.310	22.740	22.150	22.710	21.895	97,991,297
2026-01-09	22.230	22.440	22.100	22.310	21.509	74,785,307
2026-01-08	22.880	22.880	22.110	22.260	21.461	129,505,709
2026-01-07	23.790	23.800	22.950	23.160	22.329	84,871,678
2026-01-06	22.730	24.100	22.730	23.780	22.926	112,145,882
2026-01-05	22.080	23.060	22.080	22.870	22.049	97,515,420
2025-12-31	21.920	22.480	21.920	22.020	21.230	46,415,169
2025-12-30	21.890	22.200	21.850	21.960	21.172	39,581,240
2025-12-29	22.150	22.230	21.910	21.940	21.153	38,383,694
2025-12-26	22.000	22.560	21.950	22.200	21.403	63,353,220
2025-12-25	22.030	22.200	21.980	22.000	21.210	34,967,076
2025-12-24	21.880	22.130	21.820	22.100	21.307	42,556,460
2025-12-23	21.610	22.260	21.480	21.910	21.124	71,468,473
2025-12-22	21.600	21.760	21.560	21.600	20.825	29,984,556
2025-12-19	21.610	21.860	21.470	21.650	20.873	44,690,760
2025-12-18	21.730	21.890	21.470	21.620	20.844	49,657,480
2025-12-17	21.210	22.350	21.170	21.830	21.046	99,093,601
2025-12-16	21.200	21.470	21.180	21.180	20.420	35,793,022
2025-12-15	20.780	21.680	20.720	21.340	20.574	64,351,384
2025-12-12	20.620	21.030	20.580	20.950	20.198	45,538,147
2025-12-11	21.020	21.050	20.610	20.610	19.870	35,776,507
2025-12-10	21.050	21.140	20.810	21.010	20.256	42,724,671
2025-12-09	21.560	21.660	21.050	21.160	20.401	58,537,874
2025-12-08	21.690	22.180	21.600	21.710	20.931	88,781,828
2025-12-05	20.890	21.600	20.830	21.290	20.526	63,041,208
2025-12-04	20.770	21.050	20.760	20.950	20.198	25,374,669
2025-12-03	21.250	21.250	20.750	20.860	20.111	37,080,284
2025-12-02	21.150	21.150	20.770	20.900	20.150	41,822,943
2025-12-01	21.060	21.230	20.990	21.160	20.401	39,004,308
2025-11-28	21.010	21.200	20.890	21.140	20.381	31,989,331
2025-11-27	21.020	21.380	21.000	21.080	20.323	29,680,240
2025-11-26	20.970	21.360	20.920	21.090	20.333	43,617,321
2025-11-25	21.200	21.290	20.910	20.980	20.227	53,144,356
2025-11-24	21.200	21.390	20.880	21.160	20.401	42,600,952
2025-11-21	21.870	22.080	21.080	21.100	20.343	72,494,517
2025-11-20	23.290	23.350	22.100	22.100	21.307	65,950,288
2025-11-19	22.560	22.970	22.530	22.760	21.943	35,107,903
2025-11-18	22.380	23.070	22.340	22.660	21.847	54,228,493
2025-11-17	22.780	22.800	22.330	22.430	21.625	46,044,749
2025-11-14	23.200	23.350	22.810	22.850	22.030	55,448,980
2025-11-13	23.000	23.580	22.970	23.470	22.628	62,510,807
2025-11-12	23.010	23.360	22.850	23.050	22.223	52,684,187
2025-11-11	23.440	23.650	23.050	23.140	22.309	55,796,775
2025-11-10	22.710	23.830	22.560	23.600	22.753	98,046,210
2025-11-07	23.000	23.040	22.710	22.750	21.933	50,992,243
2025-11-06	22.340	23.380	22.300	23.150	22.319	121,556,237
2025-11-05	22.040	22.340	21.970	22.220	21.422	38,378,559
2025-11-04	22.420	22.470	22.130	22.230	21.432	45,196,112
2025-11-03	22.530	22.570	21.930	22.420	21.615	74,425,771
2025-10-31	23.660	23.700	22.560	22.570	21.760	122,376,988
2025-10-30	23.920	24.000	23.500	23.550	22.705	81,128,123
2025-10-29	22.900	24.100	22.880	23.920	23.061	122,578,942
2025-10-28	23.150	23.340	22.880	22.980	22.155	79,634,536
2025-10-27	23.210	23.750	22.880	23.410	22.570	124,338,778
2025-10-24	22.600	22.960	22.520	22.960	22.136	83,015,009
2025-10-23	22.340	22.800	22.190	22.680	21.866	70,873,801
2025-10-22	22.510	22.680	22.180	22.330	21.529	75,613,265
2025-10-21	22.760	23.120	22.540	22.880	21.962	116,685,426

← NewerPage 4 of 21 · 1,214 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.