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

19.28

+0.29(+1.53%)

Updated at June 03 03:04PM

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 ¥1,546.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,428.15, while ¥1000 invested 1 year ago would be worth ¥1,211.82. This corresponds to total returns of 54.61%, 42.81%, 21.18%, respectively, with annualized returns of 4.45%, 7.38%, 21.18%.

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
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
April 14, 2026	19.5	19.63	19.63	19.89	19.39	91.48M
April 13, 2026	18.67	19.37	19.37	19.53	18.6	83.33M
April 10, 2026	18.78	18.87	18.87	19.36	18.69	89.5M
April 09, 2026	18.4	18.14	18.14	18.43	18.1	38.9M
April 08, 2026	18.21	18.61	18.61	18.63	18.16	66.1M
April 07, 2026	17.82	17.75	17.75	17.88	17.66	23.7M
April 03, 2026	17.99	17.84	17.84	18.09	17.83	23.55M
April 02, 2026	18.34	17.99	17.99	18.34	17.82	45.88M
April 01, 2026	18.31	18.43	18.43	18.58	18.17	41.73M
March 31, 2026	18.22	17.96	17.96	18.46	17.96	39.54M
March 30, 2026	18.01	18.18	18.18	18.24	18	25.35M
March 27, 2026	18	18.29	18.29	18.35	17.96	27.18M
March 26, 2026	18.6	18.12	18.12	18.61	18.03	41.17M
March 25, 2026	18.4	18.65	18.65	18.77	18.35	34.89M
March 24, 2026	18.5	18.36	18.36	18.67	18.22	40.95M
March 23, 2026	18.7	18.26	18.26	18.76	18.11	56.16M
March 20, 2026	19.2	19.06	19.06	19.33	19.06	34.21M
March 19, 2026	19.29	19.11	19.11	19.33	19.03	36.54M
March 18, 2026	19.52	19.47	19.47	19.54	19.26	39.05M
March 17, 2026	19.11	19.53	19.53	20.08	19.11	91.53M
March 16, 2026	19.32	19.07	19.07	19.35	18.96	39.29M
March 13, 2026	19.44	19.32	19.32	19.55	19.29	28.97M
March 12, 2026	19.5	19.49	19.49	19.59	19.36	27.26M
March 11, 2026	19.47	19.53	19.53	19.67	19.39	30.28M
March 10, 2026	19.8	19.43	19.52	19.8	19.41	18.27M
March 09, 2026	19.8	19.39	19.39	19.8	19.25	55.21M
March 06, 2026	19.8	20.07	20.07	20.19	19.77	27.01M
March 05, 2026	20.2	19.92	19.92	20.23	19.87	34.86M