GF Securities Co., Ltd. (000776.SZ) SHZ

Currency In CNY

000776.SZ Historical Return

If you invested ¥1000 in GF Securities Co., Ltd. (000776.SZ) 10 years ago, it would be worth ¥1,605.44 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,618.9, while ¥1000 invested 1 year ago would be worth ¥1,200.68. This corresponds to total returns of 60.54%, 61.89%, 20.07%, respectively, with annualized returns of 4.85%, 10.11%, 20.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000776.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	21.7	21.24	21.24	21.81	21.1	68.7M
July 10, 2026	22.3	21.75	21.75	22.4	21.72	82.4M
July 09, 2026	22.07	22.52	22.52	22.63	21.68	99.24M
July 08, 2026	22.79	21.96	21.96	22.86	21.92	84.88M
July 07, 2026	23.62	22.79	22.79	23.75	22.69	114.37M
July 06, 2026	24.1	23.86	23.86	24.42	23.43	101.51M
July 03, 2026	23.92	23.72	23.72	24.16	23.3	94M
July 02, 2026	24.59	23.78	23.78	24.9	23.69	132.03M
July 01, 2026	23.38	24.86	24.86	25.43	23.05	195.43M
June 30, 2026	23.14	23.4	23.4	24	23.14	117.43M
June 29, 2026	22.46	23.26	23.26	23.86	22.46	140.91M
June 26, 2026	23.02	22.35	22.35	23.52	22.22	128.49M
June 25, 2026	22.55	23.14	23.14	23.62	22.25	190.91M
June 24, 2026	23.17	22.66	22.66	23.67	22.42	198.93M
June 23, 2026	23.5	23.32	23.32	24.12	23.15	299.64M
June 22, 2026	20.76	22.7	22.7	22.7	20.56	195.27M
June 18, 2026	21.31	20.64	20.64	21.59	20.6	105.54M
June 17, 2026	21.49	21.42	21.42	21.7	21.25	71.64M
June 16, 2026	20.81	21.5	21.5	21.55	20.68	116.99M
June 15, 2026	20.1	20.83	20.83	21.5	20.1	137.19M
June 12, 2026	19.15	20.08	20.08	20.27	19.09	127.01M
June 11, 2026	19	19.15	19.15	19.56	18.81	69.66M
June 10, 2026	18.57	19.06	19.06	19.17	18.51	72.02M
June 09, 2026	18.78	18.67	18.67	18.84	18.47	38.03M
June 08, 2026	18.5	18.65	18.65	19.05	18.5	68.89M
June 05, 2026	19.17	18.81	18.81	19.59	18.75	79.95M
June 04, 2026	19.21	19.15	19.15	19.54	18.93	56.88M
June 03, 2026	18.99	19.28	19.28	19.43	18.76	82.7M
June 02, 2026	18.93	18.99	18.99	19.19	18.66	69.3M
June 01, 2026	18.9	19	19	19.38	18.68	77.24M
May 29, 2026	18.59	18.89	18.89	19.26	18.54	87.59M
May 28, 2026	18.88	18.55	18.55	18.93	18.38	46.87M
May 27, 2026	19	18.87	18.87	19.39	18.6	57.87M
May 26, 2026	18.86	19.15	19.15	19.63	18.81	78.96M
May 25, 2026	19.15	19	19	19.23	18.82	41.74M
May 22, 2026	19.65	19.05	19.05	19.66	18.91	53.01M
May 21, 2026	19.7	19.32	19.32	20.3	19.32	84.77M
May 20, 2026	19.56	19.43	19.43	19.63	19.21	31.52M
May 19, 2026	19.64	19.51	19.51	19.73	19	69.86M
May 18, 2026	19.7	19.67	19.67	19.92	19.53	37.6M
May 15, 2026	20.4	19.94	19.94	20.45	19.76	42.27M
May 14, 2026	20.85	20.35	20.35	20.94	20.31	41.17M
May 13, 2026	20.98	20.85	20.85	21.05	20.61	43.96M
May 12, 2026	20.96	21.03	21.03	21.19	20.85	54.69M
May 11, 2026	21.04	21.03	21.03	21.16	20.1	107.06M
May 08, 2026	21.04	20.96	20.96	21.17	20.85	45.33M
May 07, 2026	21.3	21.17	21.17	21.38	20.82	64.11M
May 06, 2026	21.12	21.18	21.18	21.49	21.08	83.27M
April 30, 2026	21.25	21.23	21.23	21.73	21.13	69.77M
April 29, 2026	21.09	21.28	21.28	21.35	20.88	91.58M
April 28, 2026	21.01	21.1	21.1	21.46	20.51	169.59M
April 27, 2026	19.95	19.9	19.9	20.38	19.83	78.08M
April 24, 2026	20.15	19.86	19.86	20.28	19.61	57.64M
April 23, 2026	20.31	20.32	20.32	20.59	20.12	54.99M
April 22, 2026	19.88	20.39	20.39	20.64	19.84	66.7M
April 21, 2026	20.03	19.88	19.88	20.05	19.88	34.71M
April 20, 2026	20.08	20.13	20.13	20.23	19.9	48.07M
April 17, 2026	19.84	20.11	20.11	20.24	19.76	63.73M
April 16, 2026	19.85	19.88	19.88	20.13	19.77	54.78M
April 15, 2026	19.62	19.86	19.86	20.18	19.61	86.43M