Shenzhen - Delayed Quote
CNY
GF Securities Co., Ltd. (000776.SZ)
18.05
+0.25
(+1.40%)
At close: October 30 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.75
18.40
17.58
18.05
18.05
57,982,801
Oct 29, 2026
18.01
18.09
17.76
17.80
17.80
40,592,362
Oct 28, 2026
18.52
18.57
18.06
18.09
18.09
43,958,370
Oct 27, 2026
18.89
18.91
18.40
18.41
18.41
38,984,608
Oct 26, 2026
18.65
19.04
18.58
18.94
18.94
36,461,082
Oct 23, 2026
18.40
18.87
17.96
18.84
18.84
58,667,147
Oct 22, 2026
18.72
18.88
18.47
18.55
18.55
47,433,320
Oct 21, 2026
18.95
19.00
18.60
18.68
18.68
36,270,495
Oct 20, 2026
19.32
19.39
18.75
18.88
18.88
48,756,230
Oct 19, 2026
19.12
19.42
19.01
19.37
19.37
34,822,593
Oct 16, 2026
19.55
19.80
19.10
19.27
19.27
43,355,183
Oct 15, 2026
19.22
19.63
19.07
19.47
19.47
51,023,688
Oct 14, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
19.61
19.77
19.39
19.50
19.50
38,979,992
Oct 13, 2026
19.69
20.10
19.55
19.83
19.58
44,024,732
Oct 12, 2026
19.80
19.94
19.73
19.82
19.57
29,414,586
Oct 9, 2026
19.32
19.95
19.10
19.82
19.57
53,387,441
Oct 8, 2026
19.80
19.98
19.21
19.32
19.08
43,288,461
Sep 30, 2026
19.80
19.92
19.72
19.88
19.63
27,349,025
Sep 29, 2026
19.71
19.90
19.70
19.74
19.49
26,461,679
Sep 28, 2026
20.30
20.36
19.80
19.81
19.56
41,433,584
Sep 24, 2026
20.74
20.74
20.26
20.37
20.11
37,958,398
Sep 23, 2026
20.96
20.98
20.70
20.83
20.57
26,929,310
Sep 22, 2026
20.98
21.13
20.85
20.96
20.70
43,646,687
Sep 21, 2026
20.78
21.08
20.66
20.98
20.72
44,001,060
Sep 18, 2026
20.15
20.80
20.15
20.79
20.53
58,526,708
Sep 17, 2026
20.10
20.36
19.95
20.02
19.77
36,259,798
Sep 16, 2026
20.31
20.45
19.89
20.31
20.05
52,689,661
Sep 15, 2026
20.52
20.57
20.28
20.31
20.05
31,646,790
Sep 14, 2026
20.74
20.81
20.46
20.49
20.23
48,244,326
Sep 11, 2026
21.48
21.48
20.56
20.90
20.64
75,588,933
Sep 10, 2026
21.55
21.81
21.45
21.72
21.45
36,262,235
Sep 9, 2026
21.52
21.74
21.40
21.64
21.37
34,337,029
Sep 8, 2026
21.90
21.93
21.57
21.63
21.36
44,713,941
Sep 7, 2026
22.37
22.42
21.73
21.81
21.54
49,130,198
Sep 4, 2026
22.27
22.64
22.10
22.20
21.92
65,950,026
Sep 3, 2026
21.44
22.40
21.44
22.15
21.87
107,842,241
Sep 2, 2026
21.80
21.88
21.38
21.40
21.13
58,430,004
Sep 1, 2026
21.77
22.17
21.70
21.90
21.62
53,643,366
Aug 31, 2026
21.49
21.99
21.30
21.82
21.54
78,444,470
Aug 28, 2026
21.54
21.58
21.32
21.43
21.16
42,294,368
Aug 27, 2026
21.02
21.64
21.02
21.59
21.32
84,398,394
Aug 26, 2026
20.36
21.32
20.34
21.18
20.91
94,668,841
Aug 25, 2026
20.51
20.63
20.28
20.43
20.17
35,385,190
Aug 24, 2026
20.47
20.98
20.47
20.64
20.38
50,090,144
Aug 21, 2026
20.30
20.65
20.21
20.56
20.30
34,154,677
Aug 20, 2026
20.46
20.65
20.20
20.30
20.04
43,020,503
Aug 19, 2026
20.96
21.05
20.36
20.39
20.13
65,531,512
Aug 18, 2026
21.16
21.23
20.80
21.10
20.83
42,291,094
Aug 17, 2026
20.77
21.30
20.68
21.21
20.94
58,626,279
Aug 14, 2026
21.21
21.41
20.72
20.77
20.51
63,114,499
Aug 13, 2026
21.14
21.69
21.11
21.24
20.97
73,027,587
Aug 12, 2026
20.80
21.23
20.66
21.15
20.88
68,527,664
Aug 11, 2026
20.92
21.24
20.84
20.89
20.63
69,900,961
Aug 10, 2026
20.95
21.14
20.80
20.92
20.66
41,799,334
Aug 7, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
20.69
20.94
20.43
20.94
20.68
55,767,656
Aug 6, 2026
21.21
21.32
21.07
21.20
20.44
44,511,423
Aug 5, 2026
20.95
21.50
20.78
21.37
20.60
67,967,661
Aug 4, 2026
20.90
21.03
20.76
20.91
20.16
59,991,423
Aug 3, 2026
21.00
21.10
20.78
20.81
20.06
68,465,423
Jul 31, 2026
21.55
21.69
21.20
21.36
20.59
60,371,475
Jul 30, 2026
21.38
21.78
20.86
21.20
20.44
72,514,528
Jul 29, 2026
21.30
21.80
21.01
21.68
20.90
74,183,736
Jul 28, 2026
21.71
21.90
21.21
21.29
20.53
57,598,178
Jul 27, 2026
21.75
21.91
21.22
21.90
21.11
50,568,313
Jul 24, 2026
22.53
22.58
21.65
21.70
20.92
91,359,640
Jul 23, 2026
22.53
23.08
22.35
22.82
22.00
72,408,064
Jul 22, 2026
22.50
22.86
22.14
22.55
21.74
74,991,220
Jul 21, 2026
22.55
23.20
21.89
22.86
22.04
122,704,591
Jul 20, 2026
21.92
22.93
21.80
22.72
21.90
123,578,509
Jul 17, 2026
22.05
22.27
21.46
21.60
20.82
78,684,597
Jul 16, 2026
22.50
22.70
21.98
22.20
21.40
84,141,124
Jul 15, 2026
22.12
23.30
22.08
22.78
21.96
120,284,258
Jul 14, 2026
21.16
22.12
20.65
22.10
21.31
105,336,495
Jul 13, 2026
21.70
21.81
21.10
21.24
20.48
68,375,104
Jul 10, 2026
22.30
22.40
21.72
21.75
20.97
81,342,137
Jul 9, 2026
22.07
22.63
21.68
22.52
21.71
98,832,673
Jul 8, 2026
22.79
22.86
21.92
21.96
21.17
83,751,166
Jul 7, 2026
23.62
23.75
22.69
22.79
21.97
113,779,400
Jul 6, 2026
24.10
24.42
23.43
23.86
23.00
101,077,210
Jul 3, 2026
23.92
24.16
23.30
23.72
22.87
93,300,145
Jul 2, 2026
24.59
24.90
23.69
23.78
22.93
131,236,795
Jul 1, 2026
23.38
25.43
23.05
24.86
23.97
194,651,408
Jun 30, 2026
23.14
24.00
23.14
23.40
22.56
116,243,871
Jun 29, 2026
22.46
23.86
22.46
23.26
22.43
139,866,109
Jun 26, 2026
23.02
23.52
22.22
22.35
21.55
127,146,488
Jun 25, 2026
22.55
23.62
22.25
23.14
22.31
189,834,229
Jun 24, 2026
23.17
23.67
22.42
22.66
21.85
197,781,738
Jun 23, 2026
23.50
24.12
23.15
23.32
22.48
298,182,664
Jun 22, 2026
20.76
22.70
20.56
22.70
21.89
194,845,825
Jun 18, 2026
21.31
21.59
20.60
20.64
19.90
104,099,471
Jun 17, 2026
21.49
21.70
21.25
21.42
20.65
71,195,368
Jun 16, 2026
20.81
21.55
20.68
21.50
20.73
115,918,756
Jun 15, 2026
20.10
21.50
20.10
20.83
20.08
136,512,646
Jun 12, 2026
19.15
20.27
19.09
20.08
19.36
125,357,366
Jun 11, 2026
19.00
19.56
18.81
19.15
18.46
69,281,714
Jun 10, 2026
18.57
19.17
18.51
19.06
18.38
72,020,935
Jun 9, 2026
18.78
18.84
18.47
18.67
18.00
37,569,793
Jun 8, 2026
18.50
19.05
18.50
18.65
17.98
68,267,262
Jun 5, 2026
19.17
19.59
18.75
18.81
18.13
78,989,266
Jun 4, 2026
19.21
19.54
18.93
19.15
18.46
56,476,086
Jun 3, 2026
18.99
19.43
18.76
19.28
18.59
82,145,753
Jun 2, 2026
18.93
19.19
18.66
18.99
18.31
68,781,589
Jun 1, 2026
18.90
19.38
18.68
19.00
18.32
76,942,839
May 29, 2026
18.59
19.26
18.54
18.89
18.21
87,592,666
May 28, 2026
18.88
18.93
18.38
18.55
17.88
46,868,806
May 27, 2026
19.00
19.39
18.60
18.87
18.19
57,868,541
May 26, 2026
18.86
19.63
18.81
19.15
18.46
78,955,955
May 25, 2026
19.15
19.23
18.82
19.00
18.32
41,738,526
May 22, 2026
19.65
19.66
18.91
19.05
18.37
53,007,240
May 21, 2026
19.60
20.30
19.32
19.32
18.63
84,765,520
May 20, 2026
19.56
19.63
19.21
19.43
18.73
31,517,328
May 19, 2026
19.64
19.73
19.00
19.51
18.81
69,864,484
May 18, 2026
19.70
19.92
19.53
19.67
18.96
37,599,046
May 15, 2026
20.40
20.45
19.76
19.94
19.22
42,270,757
May 14, 2026
20.85
20.94
20.31
20.35
19.62
41,171,112
May 13, 2026
20.98
21.05
20.61
20.85
20.10
43,963,599
May 12, 2026
20.96
21.19
20.85
21.03
20.28
54,384,563
May 11, 2026
20.41
21.16
20.10
21.03
20.28
109,399,394
May 8, 2026
21.04
21.17
20.85
20.96
20.21
45,334,577
May 7, 2026
21.30
21.38
20.82
21.17
20.41
63,077,139
May 6, 2026
21.12
21.49
21.08
21.18
20.42
82,430,562
Apr 30, 2026
21.25
21.73
21.13
21.23
20.47
69,175,153
Apr 29, 2026
21.09
21.35
20.88
21.28
20.52
90,745,478
Apr 28, 2026
21.01
21.46
20.51
21.10
20.34
167,739,968
Apr 27, 2026
19.95
20.38
19.83
19.90
19.19
77,704,940
Apr 24, 2026
20.15
20.28
19.61
19.86
19.15
57,637,088
Apr 23, 2026
20.31
20.59
20.12
20.32
19.59
54,675,761
Apr 22, 2026
19.88
20.64
19.84
20.39
19.66
66,394,666
Apr 21, 2026
20.03
20.05
19.88
19.88
19.17
34,706,172
Apr 20, 2026
20.08
20.23
19.90
20.13
19.41
48,072,112
Apr 17, 2026
19.84
20.24
19.76
20.11
19.39
63,331,971
Apr 16, 2026
19.85
20.13
19.77
19.88
19.17
54,374,467
Apr 15, 2026
19.62
20.18
19.61
19.86
19.15
85,376,490
Apr 14, 2026
19.50
19.89
19.39
19.63
18.93
91,483,550
Apr 13, 2026
18.67
19.53
18.60
19.37
18.67
82,702,434
Apr 10, 2026
18.78
19.36
18.69
18.87
18.19
89,504,982
Apr 9, 2026
18.40
18.43
18.10
18.14
17.49
38,900,511
Apr 8, 2026
18.21
18.63
18.16
18.61
17.94
65,562,784
Apr 7, 2026
17.82
17.88
17.66
17.75
17.11
23,479,537
Apr 3, 2026
17.99
18.09
17.83
17.84
17.20
23,266,243
Apr 2, 2026
18.34
18.34
17.82
17.99
17.34
45,484,400
Apr 1, 2026
18.31
18.58
18.17
18.43
17.77
41,220,758
Mar 31, 2026
18.22
18.46
17.96
17.96
17.32
39,544,255
Mar 30, 2026
18.01
18.24
18.00
18.18
17.53
25,350,959
Mar 27, 2026
18.00
18.35
17.96
18.29
17.63
27,184,621
Mar 26, 2026
18.60
18.61
18.03
18.12
17.47
40,874,697
Mar 25, 2026
18.40
18.77
18.35
18.65
17.98
34,890,385
Mar 24, 2026
18.50
18.67
18.22
18.36
17.70
40,323,220
Mar 23, 2026
18.70
18.76
18.11
18.26
17.60
56,161,221
Mar 20, 2026
19.20
19.33
19.06
19.06
18.38
33,091,093
Mar 19, 2026
19.29
19.33
19.03
19.11
18.42
36,540,096
Mar 18, 2026
19.52
19.54
19.26
19.47
18.77
39,046,780
Mar 17, 2026
19.11
20.08
19.11
19.53
18.83
90,968,281
Mar 16, 2026
19.32
19.35
18.96
19.07
18.39
39,059,603
Mar 13, 2026
19.45
19.55
19.29
19.32
18.63
28,973,703
Mar 12, 2026
19.50
19.59
19.36
19.49
18.79
27,262,918
Mar 11, 2026
19.47
19.67
19.39
19.53
18.83
29,948,314
Mar 10, 2026
19.57
19.68
19.37
19.52
18.82
36,702,114
Mar 9, 2026
19.80
19.80
19.25
19.39
18.69
54,927,801
Mar 6, 2026
19.80
20.19
19.77
20.07
19.35
27,006,166
Mar 5, 2026
20.20
20.23
19.87
19.92
19.20
34,862,399
Mar 4, 2026
20.42
20.45
19.90
19.97
19.25
52,292,997
Mar 3, 2026
20.67
21.01
20.40
20.53
19.79
53,600,608
Mar 2, 2026
20.64
20.75
20.22
20.67
19.93
51,286,708
Feb 27, 2026
20.80
21.01
20.76
20.84
20.09
35,600,253
Feb 26, 2026
20.90
20.99
20.75
20.81
20.06
29,412,773
Feb 25, 2026
21.00
21.23
20.88
20.91
20.16
54,349,022
Feb 24, 2026
21.11
21.23
20.93
20.99
20.24
35,321,183
Feb 13, 2026
21.19
21.32
21.10
21.13
20.37
31,844,842
Feb 12, 2026
21.48
21.49
21.10
21.13
20.37
48,892,687
Feb 11, 2026
21.64
21.65
21.40
21.50
20.73
25,279,482
Feb 10, 2026
21.75
21.76
21.55
21.62
20.84
18,822,971
Feb 9, 2026
21.41
21.90
21.40
21.71
20.93
43,286,348
Feb 6, 2026
21.36
21.50
21.25
21.29
20.53
28,152,093
Feb 5, 2026
21.62
21.73
21.28
21.47
20.70
33,696,621
Feb 4, 2026
21.30
21.68
21.22
21.62
20.84
38,630,184
Feb 3, 2026
21.80
21.86
21.10
21.43
20.66
74,152,689
Feb 2, 2026
22.35
22.66
21.66
21.72
20.94
85,514,121
Jan 30, 2026
22.82
23.10
22.39
22.49
21.68
66,536,601
Jan 29, 2026
22.51
23.03
22.22
22.91
22.09
97,841,303
Jan 28, 2026
22.50
22.92
22.47
22.57
21.76
67,027,037
Jan 27, 2026
22.66
22.83
22.32
22.51
21.70
52,167,666
Jan 26, 2026
22.22
22.95
22.19
22.71
21.89
90,179,558
Jan 23, 2026
22.70
22.74
22.25
22.31
21.51
58,061,156
Jan 22, 2026
22.56
22.90
22.49
22.59
21.78
44,548,199
Jan 21, 2026
22.66
22.86
22.47
22.57
21.76
50,419,081
Jan 20, 2026
22.38
22.92
22.35
22.77
21.95
58,882,302
Jan 19, 2026
22.40
22.49
22.16
22.43
21.62
49,856,801
Jan 16, 2026
22.65
22.88
22.35
22.56
21.75
55,701,983
Jan 15, 2026
22.40
22.89
22.38
22.55
21.74
66,907,803
Jan 14, 2026
22.83
23.32
22.42
22.49
21.68
106,095,160
Jan 13, 2026
22.75
23.48
22.63
22.86
22.04
97,076,011
Jan 12, 2026
22.31
22.74
22.15
22.71
21.89
97,991,297
Jan 9, 2026
22.23
22.44
22.10
22.31
21.51
74,785,307
Jan 8, 2026
22.88
22.88
22.11
22.26
21.46
129,505,709
Jan 7, 2026
23.79
23.80
22.95
23.16
22.33
84,871,678
Jan 6, 2026
22.73
24.10
22.73
23.78
22.93
112,145,882
Jan 5, 2026
22.08
23.06
22.08
22.87
22.05
97,515,420
Dec 31, 2025
21.92
22.48
21.92
22.02
21.23
46,415,169
Dec 30, 2025
21.89
22.20
21.85
21.96
21.17
39,581,240
Dec 29, 2025
22.15
22.23
21.91
21.94
21.15
38,383,694
Dec 26, 2025
22.00
22.56
21.95
22.20
21.40
63,353,220
Dec 25, 2025
22.03
22.20
21.98
22.00
21.21
34,967,076
Dec 24, 2025
21.88
22.13
21.82
22.10
21.31
42,556,460
Dec 23, 2025
21.61
22.26
21.48
21.91
21.12
71,468,473
Dec 22, 2025
21.60
21.76
21.56
21.60
20.82
29,984,556
Dec 19, 2025
21.61
21.86
21.47
21.65
20.87
44,690,760
Dec 18, 2025
21.73
21.89
21.47
21.62
20.84
49,657,480
Dec 17, 2025
21.21
22.35
21.17
21.83
21.05
99,093,601
Dec 16, 2025
21.20
21.47
21.18
21.18
20.42
35,793,022
Dec 15, 2025
20.78
21.68
20.72
21.34
20.57
64,351,384
Dec 12, 2025
20.62
21.03
20.58
20.95
20.20
45,538,147
Dec 11, 2025
21.02
21.05
20.61
20.61
19.87
35,776,507
Dec 10, 2025
21.05
21.14
20.81
21.01
20.26
42,724,671
Dec 9, 2025
21.56
21.66
21.05
21.16
20.40
58,537,874
Dec 8, 2025
21.69
22.18
21.60
21.71
20.93
88,781,828
Dec 5, 2025
20.89
21.60
20.83
21.29
20.53
63,041,208
Dec 4, 2025
20.77
21.05
20.76
20.95
20.20
25,374,669
Dec 3, 2025
21.25
21.25
20.75
20.86
20.11
37,080,284
Dec 2, 2025
21.15
21.15
20.77
20.90
20.15
41,822,943
Dec 1, 2025
21.06
21.23
20.99
21.16
20.40
39,004,308
Nov 28, 2025
21.01
21.20
20.89
21.14
20.38
31,989,331
Nov 27, 2025
21.02
21.38
21.00
21.08
20.32
29,680,240
Nov 26, 2025
20.97
21.36
20.92
21.09
20.33
43,617,321
Nov 25, 2025
21.20
21.29
20.91
20.98
20.23
53,144,356
Nov 24, 2025
21.20
21.39
20.88
21.16
20.40
42,600,952
Nov 21, 2025
21.87
22.08
21.08
21.10
20.34
72,494,517
Nov 20, 2025
23.29
23.35
22.10
22.10
21.31
65,950,288
Nov 19, 2025
22.56
22.97
22.53
22.76
21.94
35,107,903
Nov 18, 2025
22.38
23.07
22.34
22.66
21.85
54,228,493
Nov 17, 2025
22.78
22.80
22.33
22.43
21.62
46,044,749
Nov 14, 2025
23.20
23.35
22.81
22.85
22.03
55,448,980
Nov 13, 2025
23.00
23.58
22.97
23.47
22.63
62,510,807
Nov 12, 2025
23.01
23.36
22.85
23.05
22.22
52,684,187
Nov 11, 2025
23.44
23.65
23.05
23.14
22.31
55,796,775
Nov 10, 2025
22.71
23.83
22.56
23.60
22.75
98,046,210
Nov 7, 2025
23.00
23.04
22.71
22.75
21.93
50,992,243
Nov 6, 2025
22.34
23.38
22.30
23.15
22.32
121,556,237
Nov 5, 2025
22.04
22.34
21.97
22.22
21.42
38,378,559
Nov 4, 2025
22.42
22.47
22.13
22.23
21.43
45,196,112
Nov 3, 2025
22.53
22.57
21.93
22.42
21.62
74,425,771
Oct 31, 2025
23.66
23.70
22.56
22.57
21.76
122,376,988
Oct 30, 2025
23.92
24.00
23.50
23.55
22.70
81,128,123
