GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	16.060	16.190	15.900	16.050	14.961	46,843,601
2024-10-23	16.200	16.420	16.110	16.190	15.091	70,237,977
2024-10-22	16.070	16.250	16.040	16.170	15.073	58,044,838
2024-10-21	16.210	16.260	15.900	16.070	14.979	102,752,924
2024-10-18	15.340	16.770	15.280	16.230	15.129	156,699,194
2024-10-17	15.550	15.860	15.400	15.420	14.374	63,621,425
2024-10-16	15.200	15.750	15.190	15.470	14.420	74,979,313
2024-10-15	15.870	16.000	15.400	15.420	14.374	83,267,998
2024-10-14	15.890	16.100	15.320	15.950	14.868	120,697,436
2024-10-11	16.170	16.320	15.680	15.860	14.784	144,172,880
2024-10-10	17.080	17.280	16.120	16.380	15.268	203,855,232
2024-10-09	18.370	18.600	16.710	16.990	15.837	412,782,077
2024-10-08	18.370	18.370	17.100	18.370	17.123	218,021,317
2024-09-30	16.580	16.700	16.010	16.700	15.567	304,467,182
2024-09-27	14.180	15.200	14.170	15.180	14.150	201,225,292
2024-09-26	13.300	13.930	13.250	13.920	12.975	97,875,912
2024-09-25	13.190	13.630	13.190	13.330	12.425	104,439,382
2024-09-24	12.620	13.040	12.490	12.990	12.108	77,918,293
2024-09-23	12.370	12.530	12.300	12.460	11.614	22,570,100
2024-09-20	12.350	12.410	12.270	12.370	11.531	20,287,345
2024-09-19	12.350	12.530	12.250	12.370	11.531	26,851,155
2024-09-18	12.280	12.370	12.160	12.290	11.456	17,139,254
2024-09-13	12.330	12.430	12.250	12.350	11.512	21,702,408
2024-09-12	12.240	12.350	12.230	12.290	11.456	13,076,900
2024-09-11	12.280	12.380	12.220	12.280	11.447	13,715,700
2024-09-10	12.260	12.330	12.150	12.290	11.456	16,391,656
2024-09-09	12.210	12.380	12.160	12.260	11.428	22,364,738
2024-09-06	12.500	12.550	12.290	12.290	11.456	29,552,900
2024-09-05	12.280	12.330	12.210	12.310	11.475	17,822,242
2024-09-04	12.310	12.430	12.210	12.240	11.409	22,434,423
2024-09-03	12.100	12.340	12.100	12.340	11.503	33,700,119
2024-09-02	12.220	12.390	12.070	12.090	11.270	57,694,727
2024-08-30	11.530	11.920	11.520	11.840	11.037	34,301,518
2024-08-29	11.520	11.660	11.500	11.530	10.748	18,445,873
2024-08-28	11.600	11.660	11.500	11.520	10.738	13,226,228
2024-08-27	11.760	11.780	11.550	11.630	10.841	12,584,900
2024-08-26	11.750	11.870	11.710	11.780	10.981	11,961,437
2024-08-23	11.610	11.850	11.600	11.740	10.943	12,639,637
2024-08-22	11.830	11.890	11.600	11.640	10.850	15,278,200
2024-08-21	11.900	11.990	11.800	11.820	11.018	13,479,029
2024-08-20	12.030	12.060	11.900	11.920	11.111	14,220,588
2024-08-19	11.960	12.120	11.950	12.010	11.195	13,166,488
2024-08-16	12.010	12.060	11.970	11.980	11.167	10,360,251
2024-08-15	11.910	12.110	11.880	12.030	11.214	18,017,150
2024-08-14	12.050	12.080	11.930	11.940	11.130	8,714,916
2024-08-13	12.000	12.070	11.910	12.060	11.242	12,173,713
2024-08-12	12.030	12.060	11.960	12.000	11.186	12,529,113
2024-08-09	12.200	12.240	12.060	12.070	11.251	13,686,520
2024-08-08	12.110	12.290	12.090	12.140	11.316	15,087,300
2024-08-07	12.180	12.240	12.110	12.140	11.316	11,670,498
2024-08-06	12.290	12.350	12.080	12.160	11.335	17,907,156
2024-08-05	12.280	12.450	12.210	12.210	11.381	26,687,156
2024-08-02	12.450	12.530	12.270	12.300	11.465	20,812,816
2024-08-01	12.500	12.580	12.420	12.520	11.670	26,847,937
2024-07-31	12.150	12.690	12.140	12.560	11.708	47,674,433
2024-07-30	12.160	12.240	12.110	12.150	11.325	13,247,333
2024-07-29	12.180	12.300	12.160	12.170	11.344	13,380,540
2024-07-26	12.110	12.290	12.110	12.230	11.400	16,110,675
2024-07-25	11.950	12.130	11.930	12.080	11.260	15,505,706
2024-07-24	12.030	12.090	11.930	11.980	11.167	16,141,638

← NewerPage 9 of 21 · 1,213 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.