GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	17.610	18.250	17.600	18.080	17.355	84,836,460
2025-07-17	17.530	17.620	17.410	17.610	16.904	37,301,084
2025-07-16	17.800	17.850	17.450	17.520	16.817	44,308,839
2025-07-15	17.770	18.030	17.670	17.800	17.086	62,426,860
2025-07-14	17.750	17.900	17.630	17.770	17.057	51,273,717
2025-07-11	17.530	17.990	17.410	17.690	16.981	89,873,048
2025-07-10	17.090	17.500	17.060	17.460	16.760	58,368,981
2025-07-09	17.150	17.510	17.120	17.180	16.491	49,030,059
2025-07-08	17.050	17.190	16.970	17.150	16.462	42,770,774
2025-07-07	16.920	17.110	16.890	17.050	16.366	31,295,595
2025-07-04	16.800	17.300	16.730	17.000	16.318	60,036,431
2025-07-03	16.670	16.850	16.670	16.780	16.107	31,644,893
2025-07-02	16.750	16.760	16.620	16.650	15.982	31,140,867
2025-07-01	16.830	16.860	16.650	16.710	16.040	31,874,738
2025-06-30	16.900	16.980	16.660	16.810	16.136	64,121,148
2025-06-27	17.280	18.100	17.240	17.450	16.366	111,625,612
2025-06-26	17.400	17.520	17.110	17.260	16.188	70,327,566
2025-06-25	16.860	17.450	16.830	17.360	16.282	91,633,635
2025-06-24	16.520	16.990	16.520	16.820	15.775	56,586,890
2025-06-23	16.260	16.530	16.260	16.470	15.447	27,300,912
2025-06-20	16.300	16.420	16.280	16.330	15.316	18,820,707
2025-06-19	16.560	16.640	16.260	16.300	15.288	32,783,741
2025-06-18	16.860	16.920	16.510	16.650	15.616	29,708,381
2025-06-17	16.860	16.900	16.750	16.860	15.813	22,471,619
2025-06-16	16.590	16.920	16.560	16.870	15.822	29,658,101
2025-06-13	16.820	16.890	16.600	16.660	15.625	43,520,400
2025-06-12	16.810	17.170	16.780	16.900	15.850	49,940,307
2025-06-11	16.460	16.940	16.430	16.890	15.841	64,512,815
2025-06-10	16.640	16.700	16.330	16.430	15.410	35,111,087
2025-06-09	16.500	16.750	16.490	16.660	15.625	41,578,528
2025-06-06	16.570	16.630	16.420	16.450	15.428	22,845,192
2025-06-05	16.520	16.640	16.420	16.560	15.531	30,441,470
2025-06-04	16.330	16.620	16.330	16.510	15.485	35,618,638
2025-06-03	16.200	16.480	16.110	16.350	15.335	38,594,255
2025-05-30	16.160	16.350	16.050	16.290	15.278	34,493,151
2025-05-29	16.230	16.330	16.190	16.250	15.241	35,726,852
2025-05-28	16.310	16.320	16.160	16.180	15.175	18,634,426
2025-05-27	16.300	16.340	16.190	16.270	15.259	21,006,896
2025-05-26	16.280	16.420	16.210	16.300	15.288	25,485,430
2025-05-23	16.500	16.510	16.240	16.280	15.269	36,046,221
2025-05-22	16.590	16.630	16.470	16.530	15.503	27,772,903
2025-05-21	16.590	16.700	16.580	16.590	15.560	27,605,700
2025-05-20	16.690	16.790	16.540	16.590	15.560	45,074,764
2025-05-19	16.710	16.810	16.580	16.680	15.644	49,307,479
2025-05-16	16.920	16.970	16.570	16.730	15.691	52,254,321
2025-05-15	17.000	17.150	16.780	16.930	15.878	103,990,556
2025-05-14	16.080	17.700	16.040	17.310	16.235	194,327,986
2025-05-13	16.120	16.120	15.930	16.090	15.091	47,618,494
2025-05-12	15.860	16.060	15.760	16.010	15.016	32,208,965
2025-05-09	15.910	15.960	15.760	15.770	14.791	18,609,674
2025-05-08	15.750	16.120	15.750	15.900	14.912	44,705,539
2025-05-07	16.030	16.140	15.760	15.800	14.819	40,397,227
2025-05-06	15.720	15.790	15.650	15.680	14.706	31,134,357
2025-04-30	15.420	15.740	15.420	15.610	14.640	37,594,320
2025-04-29	15.470	15.480	15.290	15.330	14.378	19,411,800
2025-04-28	15.490	15.530	15.340	15.420	14.462	19,157,773
2025-04-25	15.350	15.620	15.340	15.490	14.528	29,465,374
2025-04-24	15.310	15.400	15.250	15.350	14.397	17,347,553
2025-04-23	15.430	15.450	15.250	15.310	14.359	19,219,741
2025-04-22	15.410	15.420	15.320	15.360	14.406	17,887,706

← NewerPage 6 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.