GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	15.260	15.470	15.200	15.380	14.425	22,713,601
2025-04-18	15.180	15.320	15.130	15.290	14.340	16,126,600
2025-04-17	15.160	15.270	15.110	15.190	14.247	14,836,533
2025-04-16	15.280	15.340	15.070	15.220	14.275	26,284,140
2025-04-15	15.350	15.360	15.230	15.340	14.387	19,930,500
2025-04-14	15.450	15.470	15.300	15.350	14.397	25,478,065
2025-04-11	15.390	15.470	15.210	15.340	14.387	34,049,528
2025-04-10	15.240	15.650	15.110	15.490	14.528	60,918,326
2025-04-09	14.820	15.200	14.720	15.080	14.143	57,861,885
2025-04-08	14.620	15.100	14.400	15.080	14.143	79,746,088
2025-04-07	15.480	15.590	14.580	14.580	13.674	79,509,067
2025-04-03	16.020	16.250	16.010	16.200	15.194	33,022,249
2025-04-02	16.190	16.370	16.110	16.130	15.128	30,827,948
2025-04-01	16.200	16.410	16.170	16.250	15.241	36,145,279
2025-03-31	16.360	16.560	16.080	16.120	15.119	61,174,880
2025-03-28	16.100	16.590	16.080	16.400	15.381	68,097,422
2025-03-27	15.780	16.180	15.730	16.140	15.138	53,207,116
2025-03-26	15.800	15.830	15.710	15.790	14.809	17,588,203
2025-03-25	15.730	15.870	15.680	15.810	14.828	27,997,703
2025-03-24	15.610	15.800	15.560	15.730	14.753	33,362,246
2025-03-21	15.790	15.880	15.580	15.630	14.659	27,540,060
2025-03-20	15.950	16.030	15.790	15.850	14.866	25,739,836
2025-03-19	15.910	16.090	15.860	15.990	14.997	31,222,612
2025-03-18	15.890	16.040	15.890	15.920	14.931	32,576,400
2025-03-17	15.820	15.900	15.740	15.830	14.847	35,655,025
2025-03-14	15.400	15.950	15.370	15.830	14.847	73,187,449
2025-03-13	15.430	15.540	15.310	15.360	14.406	23,375,797
2025-03-12	15.430	15.610	15.360	15.430	14.472	34,523,587
2025-03-11	15.320	15.420	15.260	15.420	14.462	26,174,406
2025-03-10	15.500	15.530	15.350	15.420	14.462	26,203,130
2025-03-07	15.680	15.680	15.480	15.520	14.556	25,147,188
2025-03-06	15.550	15.760	15.460	15.720	14.744	48,941,204
2025-03-05	15.410	15.480	15.280	15.420	14.462	24,036,390
2025-03-04	15.350	15.470	15.290	15.420	14.462	19,692,767
2025-03-03	15.350	15.520	15.280	15.370	14.415	33,771,695
2025-02-28	15.700	15.920	15.320	15.340	14.387	52,619,195
2025-02-27	15.700	15.860	15.530	15.750	14.772	45,917,529
2025-02-26	15.630	15.850	15.500	15.830	14.847	53,826,089
2025-02-25	15.760	15.820	15.550	15.590	14.622	32,264,131
2025-02-24	15.800	16.070	15.760	15.920	14.931	44,971,639
2025-02-21	15.590	15.870	15.420	15.840	14.856	49,127,793
2025-02-20	15.570	15.620	15.460	15.520	14.556	26,518,475
2025-02-19	15.500	15.700	15.470	15.570	14.603	33,598,669
2025-02-18	15.980	16.000	15.460	15.520	14.556	41,979,803
2025-02-17	16.130	16.160	15.910	16.010	15.016	30,263,611
2025-02-14	15.910	16.030	15.830	15.980	14.988	27,407,830
2025-02-13	15.930	16.080	15.810	15.930	14.941	40,219,520
2025-02-12	15.780	16.000	15.750	15.980	14.988	25,702,283
2025-02-11	15.980	15.980	15.720	15.820	14.837	23,634,430
2025-02-10	15.890	16.030	15.810	15.890	14.903	28,284,691
2025-02-07	15.600	16.100	15.570	15.910	14.922	48,391,628
2025-02-06	15.470	15.680	15.400	15.630	14.659	24,836,979
2025-02-05	15.510	15.640	15.430	15.480	14.519	25,532,661
2025-01-27	15.870	15.880	15.510	15.510	14.547	29,636,884
2025-01-24	15.620	15.880	15.600	15.740	14.762	30,666,714
2025-01-23	15.720	15.960	15.630	15.650	14.678	46,659,185
2025-01-22	15.540	15.570	15.360	15.480	14.519	22,689,929
2025-01-21	15.750	15.760	15.520	15.570	14.603	18,658,479
2025-01-20	15.660	15.770	15.600	15.620	14.650	24,696,036
2025-01-17	15.330	15.620	15.330	15.540	14.575	21,433,772

← NewerPage 7 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.