Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.32▼ 1.89%

← 000776.SHE stock page

GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	19.970	20.100	19.750	19.980	17.280	53,053,518
2021-11-08	19.680	20.090	19.470	19.970	17.271	60,530,669
2021-11-05	19.560	20.320	19.500	19.800	17.124	67,987,920
2021-11-04	19.610	20.130	19.550	19.620	16.968	67,687,693
2021-11-03	19.040	19.500	19.020	19.260	16.657	63,200,703
2021-11-02	19.800	19.900	18.600	18.880	16.328	120,076,778
2021-11-01	19.600	20.450	19.520	19.860	17.176	94,089,325
2021-10-29	20.200	20.310	18.710	20.120	17.401	172,186,659
2021-10-28	21.180	21.500	20.470	20.740	17.937	84,192,354
2021-10-27	21.730	21.840	21.000	21.080	18.231	74,475,187
2021-10-26	22.330	22.330	21.750	21.840	18.888	84,364,231
2021-10-25	20.950	22.360	20.450	21.930	18.966	119,253,466
2021-10-22	20.810	21.100	20.600	21.010	18.170	61,057,682
2021-10-21	21.300	21.370	20.630	20.800	17.989	79,305,093
2021-10-20	21.100	21.590	20.800	21.050	18.205	92,432,934
2021-10-19	19.900	21.320	19.900	20.850	18.032	124,848,412
2021-10-18	19.750	20.540	19.700	20.030	17.323	79,556,075
2021-10-15	19.680	19.950	19.540	19.740	17.072	62,046,464
2021-10-14	19.900	20.130	19.560	19.910	17.219	57,610,074

← NewerPage 21 of 21 · 1,219 trading days

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.