GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	23.550	23.780	22.650	22.720	21.809	121,442,968
2025-10-17	24.260	24.500	23.220	23.370	22.433	120,823,278
2025-10-16	24.000	24.420	23.750	24.280	23.306	138,985,865
2025-10-15	23.680	24.600	23.010	24.530	23.546	185,431,895
2025-10-14	23.290	24.350	23.010	23.320	22.385	152,172,681
2025-10-13	23.320	24.000	22.580	23.230	22.298	157,898,785
2025-10-10	23.050	24.650	22.960	24.050	23.085	163,437,970
2025-10-09	22.220	23.540	21.800	23.190	22.260	171,416,495
2025-09-30	22.950	23.060	22.200	22.280	21.386	167,098,999
2025-09-29	20.810	22.950	20.780	22.950	22.030	200,756,543
2025-09-26	20.810	21.110	20.700	20.860	20.023	34,302,017
2025-09-25	20.580	21.070	20.510	20.920	20.081	43,827,076
2025-09-24	20.410	20.760	20.350	20.680	19.851	37,229,303
2025-09-23	20.480	20.780	20.210	20.490	19.668	41,161,415
2025-09-22	20.240	20.610	20.210	20.600	19.774	35,430,241
2025-09-19	20.230	20.450	20.120	20.250	19.438	40,998,197
2025-09-18	21.080	21.200	20.020	20.380	19.563	100,624,871
2025-09-17	21.200	21.350	20.940	21.200	20.350	47,172,749
2025-09-16	21.220	21.340	20.770	21.100	20.254	44,017,896
2025-09-15	21.050	21.610	20.910	21.230	20.379	58,046,685
2025-09-12	21.130	21.430	20.960	21.060	20.215	50,398,899
2025-09-11	20.480	21.220	20.430	21.150	20.302	70,736,472
2025-09-10	20.560	20.870	20.460	20.530	19.707	38,183,048
2025-09-09	20.290	20.890	20.220	20.590	19.764	55,425,740
2025-09-08	20.630	20.730	20.150	20.360	19.543	60,081,433
2025-09-05	20.410	20.650	20.180	20.590	19.764	52,240,077
2025-09-04	20.630	20.780	20.060	20.340	19.524	66,387,953
2025-09-03	21.320	21.460	20.480	20.630	19.803	70,993,419
2025-09-02	21.720	21.850	21.120	21.310	20.455	61,722,433
2025-09-01	21.990	22.040	21.640	21.670	20.801	68,123,783
2025-08-29	21.810	22.130	21.670	21.880	21.002	83,943,399
2025-08-28	21.090	21.810	21.070	21.750	20.878	74,894,506
2025-08-27	21.980	22.060	21.170	21.190	20.340	92,849,116
2025-08-26	22.110	22.190	21.860	21.980	21.098	62,591,581
2025-08-25	22.500	22.550	21.860	22.300	21.406	112,693,618
2025-08-22	20.850	22.500	20.810	22.420	21.521	140,288,189
2025-08-21	21.230	21.280	20.770	20.900	20.062	58,916,776
2025-08-20	20.600	21.070	20.510	21.010	20.167	61,136,555
2025-08-19	20.700	21.000	20.620	20.710	19.879	57,337,935
2025-08-18	21.360	21.370	20.710	20.910	20.071	138,993,819
2025-08-15	20.690	21.770	20.590	21.280	20.427	130,240,918
2025-08-14	20.540	21.350	20.460	20.740	19.908	113,619,693
2025-08-13	20.220	20.850	20.090	20.540	19.716	104,648,897
2025-08-12	19.800	20.170	19.740	20.090	19.284	67,780,122
2025-08-11	19.600	19.920	19.600	19.710	18.920	53,148,736
2025-08-08	19.570	19.850	19.300	19.710	18.920	65,266,166
2025-08-07	19.660	19.890	19.500	19.560	18.776	46,650,347
2025-08-06	19.630	19.840	19.580	19.710	18.920	47,894,676
2025-08-05	19.450	19.750	19.350	19.630	18.843	66,455,567
2025-08-04	19.280	19.660	19.270	19.380	18.603	55,348,500
2025-08-01	19.210	19.890	19.050	19.340	18.564	92,204,078
2025-07-31	19.680	19.810	19.050	19.190	18.420	93,946,274
2025-07-30	19.900	20.150	19.560	19.760	18.968	63,289,627
2025-07-29	19.900	20.000	19.650	19.920	19.121	65,129,272
2025-07-28	19.920	20.400	19.750	20.020	19.217	89,995,908
2025-07-25	20.070	20.100	19.800	19.930	19.131	74,897,759
2025-07-24	19.350	20.140	19.350	20.070	19.265	127,287,229
2025-07-23	18.780	19.750	18.750	19.540	18.756	158,533,465
2025-07-22	18.620	18.860	18.400	18.790	18.036	63,932,032
2025-07-21	18.000	18.850	17.900	18.700	17.950	103,120,297

← NewerPage 5 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.