Singapore markets closed
Straits Times Index
3,438.17 +22.66 (+0.66%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,417.30 -3,077.64 (-5.09%) CMC Crypto 200
1,208.12 -53.06 (-4.21%)
GF Securities Co., Ltd. (000776.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:05PM CST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 12.29 | 11.97 | 11.68 | 11.69 | 11.69 | 17,514,324 |
| 03 Jul 2024 | 12.04 | 12.04 | 11.85 | 11.92 | 11.92 | 15,479,790 |
| 03 Jul 2024 | 0.3 Dividend | |||||
| 02 Jul 2024 | 12.18 | 12.32 | 12.17 | 12.22 | 11.92 | 14,466,565 |
| 01 Jul 2024 | 12.15 | 12.25 | 12.00 | 12.20 | 11.90 | 19,853,006 |
| 28 Jun 2024 | 12.29 | 12.41 | 12.16 | 12.17 | 11.87 | 21,717,296 |
| 27 Jun 2024 | 12.32 | 12.41 | 12.27 | 12.30 | 12.00 | 13,136,519 |
| 26 Jun 2024 | 12.24 | 12.38 | 12.16 | 12.35 | 12.05 | 14,972,625 |
| 25 Jun 2024 | 12.40 | 12.47 | 12.15 | 12.25 | 11.95 | 20,364,439 |
| 24 Jun 2024 | 12.46 | 12.51 | 12.39 | 12.40 | 12.10 | 14,431,561 |
| 21 Jun 2024 | 12.51 | 12.58 | 12.46 | 12.48 | 12.17 | 11,134,144 |
| 20 Jun 2024 | 12.62 | 12.66 | 12.47 | 12.49 | 12.18 | 15,370,534 |
| 19 Jun 2024 | 12.74 | 12.78 | 12.63 | 12.63 | 12.32 | 10,904,059 |
| 18 Jun 2024 | 12.72 | 12.82 | 12.71 | 12.73 | 12.42 | 13,825,538 |
| 17 Jun 2024 | 12.66 | 12.75 | 12.61 | 12.72 | 12.41 | 16,107,411 |
| 14 Jun 2024 | 12.55 | 12.82 | 12.54 | 12.71 | 12.40 | 29,723,133 |
| 13 Jun 2024 | 12.51 | 12.66 | 12.49 | 12.56 | 12.25 | 20,813,874 |
| 12 Jun 2024 | 12.42 | 12.51 | 12.41 | 12.48 | 12.17 | 13,601,044 |
| 11 Jun 2024 | 12.39 | 12.55 | 12.35 | 12.43 | 12.12 | 19,112,801 |
| 07 Jun 2024 | 12.53 | 12.62 | 12.26 | 12.47 | 12.16 | 30,867,379 |
| 06 Jun 2024 | 12.79 | 12.83 | 12.51 | 12.52 | 12.21 | 31,045,815 |
| 05 Jun 2024 | 12.83 | 12.87 | 12.76 | 12.79 | 12.48 | 11,799,065 |
| 04 Jun 2024 | 12.77 | 12.85 | 12.77 | 12.83 | 12.52 | 12,772,203 |
| 03 Jun 2024 | 12.87 | 12.89 | 12.73 | 12.80 | 12.49 | 18,586,032 |
| 31 May 2024 | 12.87 | 12.93 | 12.84 | 12.87 | 12.55 | 12,130,457 |
| 30 May 2024 | 12.87 | 12.93 | 12.82 | 12.87 | 12.55 | 13,929,598 |
| 29 May 2024 | 12.85 | 12.98 | 12.85 | 12.90 | 12.58 | 13,201,652 |
| 28 May 2024 | 12.96 | 12.99 | 12.86 | 12.87 | 12.55 | 15,634,216 |
| 27 May 2024 | 12.91 | 13.00 | 12.86 | 12.98 | 12.66 | 16,696,659 |
| 24 May 2024 | 13.01 | 13.06 | 12.89 | 12.90 | 12.58 | 22,985,553 |
| 23 May 2024 | 13.20 | 13.20 | 13.01 | 13.03 | 12.71 | 26,059,284 |
| 22 May 2024 | 13.20 | 13.26 | 13.14 | 13.22 | 12.90 | 16,544,631 |
| 21 May 2024 | 13.25 | 13.29 | 13.16 | 13.22 | 12.90 | 18,339,516 |
| 20 May 2024 | 13.23 | 13.41 | 13.21 | 13.29 | 12.96 | 37,770,516 |
| 17 May 2024 | 13.03 | 13.24 | 13.01 | 13.23 | 12.91 | 28,055,427 |
| 16 May 2024 | 13.03 | 13.10 | 13.01 | 13.04 | 12.72 | 21,259,155 |
| 15 May 2024 | 13.28 | 13.29 | 13.00 | 13.03 | 12.71 | 31,487,960 |
| 14 May 2024 | 13.19 | 13.22 | 13.13 | 13.21 | 12.89 | 19,297,333 |
| 13 May 2024 | 13.14 | 13.25 | 13.04 | 13.19 | 12.87 | 26,545,716 |
| 10 May 2024 | 13.14 | 13.25 | 13.10 | 13.21 | 12.89 | 29,661,884 |
| 09 May 2024 | 13.07 | 13.23 | 13.06 | 13.17 | 12.85 | 26,465,298 |
| 08 May 2024 | 13.22 | 13.25 | 13.10 | 13.11 | 12.79 | 22,926,556 |
| 07 May 2024 | 13.31 | 13.31 | 13.19 | 13.27 | 12.94 | 25,721,322 |
| 06 May 2024 | 13.37 | 13.46 | 13.27 | 13.30 | 12.97 | 38,095,870 |
| 30 Apr 2024 | 13.39 | 13.40 | 13.18 | 13.21 | 12.89 | 35,120,838 |
| 29 Apr 2024 | 13.33 | 13.59 | 13.30 | 13.43 | 13.10 | 67,476,084 |
| 26 Apr 2024 | 13.07 | 13.49 | 13.00 | 13.41 | 13.08 | 74,348,975 |
| 25 Apr 2024 | 12.87 | 12.95 | 12.82 | 12.88 | 12.56 | 12,605,885 |
| 24 Apr 2024 | 12.90 | 12.93 | 12.81 | 12.90 | 12.58 | 13,552,922 |
| 23 Apr 2024 | 12.92 | 12.97 | 12.88 | 12.90 | 12.58 | 14,376,471 |
| 22 Apr 2024 | 12.93 | 13.02 | 12.87 | 12.92 | 12.60 | 15,774,543 |
| 19 Apr 2024 | 12.98 | 13.05 | 12.88 | 12.91 | 12.59 | 20,379,045 |
| 18 Apr 2024 | 12.96 | 13.19 | 12.93 | 13.04 | 12.72 | 31,165,503 |
| 17 Apr 2024 | 12.77 | 12.99 | 12.75 | 12.98 | 12.66 | 25,475,148 |
| 16 Apr 2024 | 12.80 | 12.91 | 12.74 | 12.77 | 12.46 | 24,325,464 |
| 15 Apr 2024 | 12.70 | 13.03 | 12.60 | 12.89 | 12.57 | 36,883,400 |
| 12 Apr 2024 | 12.98 | 13.00 | 12.72 | 12.74 | 12.43 | 32,836,856 |
| 11 Apr 2024 | 12.99 | 13.07 | 12.94 | 12.97 | 12.65 | 20,745,548 |
| 10 Apr 2024 | 13.16 | 13.18 | 12.98 | 13.04 | 12.72 | 21,736,533 |
| 09 Apr 2024 | 13.11 | 13.18 | 13.09 | 13.18 | 12.86 | 14,454,297 |
| 08 Apr 2024 | 13.14 | 13.21 | 13.01 | 13.10 | 12.78 | 24,327,090 |
| 03 Apr 2024 | 13.34 | 13.36 | 13.17 | 13.21 | 12.89 | 30,970,755 |
| 02 Apr 2024 | 13.46 | 13.51 | 13.31 | 13.36 | 13.03 | 28,119,815 |
| 01 Apr 2024 | 13.55 | 13.55 | 13.41 | 13.46 | 13.13 | 28,513,252 |
| 29 Mar 2024 | 13.30 | 13.38 | 13.24 | 13.35 | 13.02 | 16,767,870 |
| 28 Mar 2024 | 13.46 | 13.54 | 13.32 | 13.42 | 13.09 | 28,882,547 |
| 27 Mar 2024 | 13.61 | 13.68 | 13.44 | 13.45 | 13.12 | 19,960,795 |
| 26 Mar 2024 | 13.51 | 13.65 | 13.51 | 13.63 | 13.30 | 19,481,250 |
| 25 Mar 2024 | 13.71 | 13.73 | 13.51 | 13.54 | 13.21 | 33,719,447 |
| 22 Mar 2024 | 14.02 | 14.05 | 13.83 | 13.85 | 13.51 | 29,460,255 |
| 21 Mar 2024 | 14.06 | 14.19 | 14.03 | 14.06 | 13.71 | 24,908,500 |
| 20 Mar 2024 | 14.02 | 14.07 | 13.93 | 14.05 | 13.71 | 24,230,106 |
| 19 Mar 2024 | 14.20 | 14.20 | 14.01 | 14.02 | 13.68 | 28,426,685 |
| 18 Mar 2024 | 14.03 | 14.30 | 14.02 | 14.21 | 13.86 | 45,587,601 |
| 15 Mar 2024 | 13.90 | 14.00 | 13.83 | 13.98 | 13.64 | 22,524,939 |
| 14 Mar 2024 | 13.99 | 14.05 | 13.88 | 13.93 | 13.59 | 23,807,024 |
| 13 Mar 2024 | 14.14 | 14.15 | 13.99 | 14.02 | 13.68 | 22,199,956 |
| 12 Mar 2024 | 14.07 | 14.21 | 14.05 | 14.14 | 13.79 | 33,664,308 |
| 11 Mar 2024 | 13.91 | 14.05 | 13.89 | 14.05 | 13.71 | 26,685,124 |
| 08 Mar 2024 | 13.92 | 13.97 | 13.81 | 13.92 | 13.58 | 22,421,427 |
| 07 Mar 2024 | 13.99 | 14.10 | 13.87 | 13.90 | 13.56 | 34,730,109 |
| 06 Mar 2024 | 14.05 | 14.13 | 13.92 | 13.97 | 13.63 | 28,641,441 |
| 05 Mar 2024 | 14.08 | 14.12 | 13.98 | 14.05 | 13.71 | 29,415,416 |
| 04 Mar 2024 | 14.25 | 14.25 | 14.05 | 14.11 | 13.76 | 25,945,584 |
| 01 Mar 2024 | 14.15 | 14.27 | 14.07 | 14.22 | 13.87 | 50,324,692 |
| 29 Feb 2024 | 13.92 | 14.18 | 13.91 | 14.18 | 13.83 | 54,072,679 |
| 28 Feb 2024 | 14.25 | 14.43 | 13.97 | 13.97 | 13.63 | 61,048,045 |
| 27 Feb 2024 | 14.12 | 14.20 | 14.04 | 14.20 | 13.85 | 30,140,762 |
| 26 Feb 2024 | 14.16 | 14.22 | 14.04 | 14.05 | 13.71 | 27,261,200 |
| 23 Feb 2024 | 14.21 | 14.26 | 14.14 | 14.18 | 13.83 | 33,134,031 |
| 22 Feb 2024 | 14.06 | 14.25 | 14.03 | 14.20 | 13.85 | 36,421,653 |
| 21 Feb 2024 | 13.90 | 14.29 | 13.84 | 14.12 | 13.77 | 59,447,540 |
| 20 Feb 2024 | 13.88 | 14.04 | 13.80 | 13.97 | 13.63 | 34,168,790 |
| 19 Feb 2024 | 13.99 | 13.99 | 13.78 | 13.90 | 13.56 | 36,001,996 |
| 08 Feb 2024 | 13.93 | 14.11 | 13.91 | 13.96 | 13.62 | 43,829,750 |
| 07 Feb 2024 | 13.69 | 13.94 | 13.66 | 13.87 | 13.53 | 42,523,760 |
| 06 Feb 2024 | 13.08 | 13.80 | 13.03 | 13.73 | 13.39 | 42,804,283 |
| 05 Feb 2024 | 13.20 | 13.39 | 12.80 | 13.13 | 12.81 | 40,908,693 |
| 02 Feb 2024 | 13.59 | 13.63 | 12.93 | 13.37 | 13.04 | 40,791,669 |
| 01 Feb 2024 | 13.70 | 13.80 | 13.52 | 13.57 | 13.24 | 28,976,892 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.