GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	15.560	15.580	15.320	15.410	14.453	25,400,921
2025-01-15	15.540	15.630	15.450	15.520	14.556	20,577,862
2025-01-14	15.270	15.630	15.210	15.600	14.631	37,809,613
2025-01-13	15.010	15.250	14.910	15.210	14.265	21,678,765
2025-01-10	15.310	15.400	15.100	15.130	14.190	19,096,700
2025-01-09	15.330	15.440	15.260	15.300	14.350	20,832,859
2025-01-08	15.550	15.630	15.230	15.430	14.472	31,219,658
2025-01-07	15.480	15.610	15.380	15.590	14.622	28,188,157
2025-01-06	15.200	15.520	15.200	15.490	14.528	38,499,346
2025-01-03	15.450	15.590	15.150	15.220	14.275	50,691,601
2025-01-02	16.180	16.180	15.280	15.440	14.481	70,142,000
2024-12-31	16.900	16.970	16.200	16.210	15.203	47,476,600
2024-12-30	16.560	16.900	16.530	16.900	15.850	45,249,902
2024-12-27	16.480	16.760	16.420	16.600	15.569	42,339,018
2024-12-26	16.450	16.540	16.400	16.460	15.438	24,369,211
2024-12-25	16.470	16.540	16.200	16.480	15.456	42,128,225
2024-12-24	16.220	16.490	16.220	16.470	15.447	31,011,831
2024-12-23	16.250	16.530	16.210	16.250	15.241	25,996,966
2024-12-20	16.350	16.440	16.290	16.320	15.306	23,772,410
2024-12-19	16.200	16.370	16.140	16.360	15.344	22,162,668
2024-12-18	16.420	16.490	16.280	16.300	15.288	24,074,442
2024-12-17	16.340	16.500	16.270	16.380	15.363	31,864,190
2024-12-16	16.590	16.630	16.340	16.400	15.381	30,863,071
2024-12-13	16.870	16.870	16.500	16.560	15.531	54,485,568
2024-12-12	16.840	17.110	16.770	16.970	15.916	41,158,000
2024-12-11	16.830	16.980	16.770	16.830	15.785	31,544,747
2024-12-10	17.470	17.650	16.880	16.900	15.850	82,471,054
2024-12-09	16.830	16.940	16.540	16.720	15.682	39,971,500
2024-12-06	16.740	17.160	16.710	16.920	15.869	62,835,093
2024-12-05	16.620	16.950	16.600	16.770	15.728	31,115,302
2024-12-04	16.640	16.880	16.570	16.680	15.644	43,664,516
2024-12-03	16.640	16.790	16.490	16.740	15.700	37,281,847
2024-12-02	16.380	16.790	16.280	16.660	15.625	46,712,187
2024-11-29	16.060	16.800	16.060	16.440	15.419	63,232,006
2024-11-28	16.210	16.320	16.080	16.150	15.147	45,864,492
2024-11-27	16.060	16.300	16.030	16.300	15.194	49,052,716
2024-11-26	16.060	16.260	16.020	16.040	14.951	32,677,830
2024-11-25	16.140	16.200	15.850	16.080	14.989	44,584,810
2024-11-22	16.800	16.810	16.030	16.090	14.998	51,708,219
2024-11-21	16.780	16.910	16.630	16.810	15.669	40,136,576
2024-11-20	16.650	16.890	16.580	16.790	15.651	37,598,751
2024-11-19	16.760	16.830	16.410	16.780	15.641	51,874,246
2024-11-18	16.860	17.060	16.590	16.650	15.520	56,954,663
2024-11-15	17.340	17.490	16.810	16.820	15.679	62,795,442
2024-11-14	17.580	17.750	17.340	17.360	16.182	57,577,395
2024-11-13	17.450	17.680	17.270	17.580	16.387	65,268,369
2024-11-12	17.800	18.120	17.410	17.550	16.359	82,763,850
2024-11-11	17.600	17.850	17.500	17.810	16.601	93,375,106
2024-11-08	18.700	18.800	17.830	17.870	16.657	156,006,901
2024-11-07	17.150	18.470	17.050	18.360	17.114	192,561,233
2024-11-06	17.490	18.000	17.260	17.350	16.173	139,787,588
2024-11-05	16.600	17.390	16.370	17.380	16.201	161,501,074
2024-11-04	16.300	16.520	16.200	16.520	15.399	90,411,929
2024-11-01	16.190	16.450	16.080	16.110	15.017	88,913,033
2024-10-31	16.030	16.500	15.970	16.210	15.110	113,025,412
2024-10-30	15.920	16.110	15.810	16.020	14.933	52,265,568
2024-10-29	16.130	16.350	15.930	15.960	14.877	56,782,929
2024-10-28	16.170	16.170	16.030	16.120	15.026	49,526,383
2024-10-25	16.090	16.280	16.040	16.170	15.073	55,251,791
2024-10-24	16.060	16.190	15.900	16.050	14.961	46,843,601

← NewerPage 8 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.