GF Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 18.400 | 18.870 | 17.960 | 18.840 | 18.840 | 58,667,147 |
| 2026-10-22 | 18.720 | 18.880 | 18.470 | 18.550 | 18.550 | 47,433,320 |
| 2026-10-21 | 18.950 | 19.000 | 18.600 | 18.680 | 18.680 | 36,270,495 |
| 2026-10-20 | 19.320 | 19.390 | 18.750 | 18.880 | 18.880 | 48,756,230 |
| 2026-10-19 | 19.120 | 19.420 | 19.010 | 19.370 | 19.370 | 34,822,593 |
| 2026-10-16 | 19.550 | 19.800 | 19.100 | 19.270 | 19.270 | 43,355,183 |
| 2026-10-15 | 19.220 | 19.630 | 19.070 | 19.470 | 19.470 | 51,023,688 |
| 2026-10-14 | 19.610 | 19.770 | 19.390 | 19.500 | 19.500 | 38,979,992 |
| 2026-10-13 | 19.690 | 20.100 | 19.550 | 19.830 | 19.580 | 44,024,732 |
| 2026-10-12 | 19.800 | 19.940 | 19.730 | 19.820 | 19.570 | 29,414,586 |
| 2026-10-09 | 19.320 | 19.950 | 19.100 | 19.820 | 19.570 | 53,387,441 |
| 2026-10-08 | 19.800 | 19.980 | 19.210 | 19.320 | 19.076 | 43,288,461 |
| 2026-09-30 | 19.800 | 19.920 | 19.720 | 19.880 | 19.629 | 27,349,025 |
| 2026-09-29 | 19.710 | 19.900 | 19.700 | 19.740 | 19.491 | 26,461,679 |
| 2026-09-28 | 20.300 | 20.360 | 19.800 | 19.810 | 19.560 | 41,433,584 |
| 2026-09-24 | 20.740 | 20.740 | 20.260 | 20.370 | 20.113 | 37,958,398 |
| 2026-09-23 | 20.960 | 20.980 | 20.700 | 20.830 | 20.567 | 26,929,310 |
Page 1 of 1 · 17 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.