Farasis Energy Gan Zhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.680 | 8.830 | 8.590 | 8.590 | 8.590 | 7,555,767 |
| 2026-10-21 | 8.960 | 9.010 | 8.650 | 8.680 | 8.680 | 10,676,888 |
| 2026-10-20 | 9.000 | 9.090 | 8.900 | 8.980 | 8.980 | 8,043,126 |
| 2026-10-19 | 8.980 | 9.130 | 8.950 | 9.020 | 9.020 | 7,579,754 |
| 2026-10-16 | 9.160 | 9.230 | 8.940 | 9.050 | 9.050 | 10,440,570 |
| 2026-10-15 | 9.030 | 9.180 | 8.930 | 9.080 | 9.080 | 12,495,906 |
| 2026-10-14 | 9.410 | 9.690 | 9.190 | 9.260 | 9.260 | 10,656,865 |
| 2026-10-13 | 9.750 | 9.820 | 9.390 | 9.550 | 9.550 | 16,492,329 |
| 2026-10-12 | 9.710 | 10.100 | 9.630 | 9.810 | 9.810 | 20,960,319 |
| 2026-10-09 | 9.440 | 9.930 | 9.350 | 9.750 | 9.750 | 26,251,842 |
| 2026-10-08 | 9.240 | 9.650 | 9.190 | 9.430 | 9.430 | 16,287,221 |
| 2026-09-30 | 9.160 | 9.350 | 9.090 | 9.200 | 9.200 | 12,958,362 |
| 2026-09-29 | 8.960 | 9.160 | 8.890 | 9.090 | 9.090 | 13,402,104 |
| 2026-09-28 | 8.920 | 9.030 | 8.680 | 8.790 | 8.790 | 7,687,553 |
| 2026-09-24 | 9.030 | 9.050 | 8.880 | 8.880 | 8.880 | 5,286,777 |
| 2026-09-23 | 9.060 | 9.120 | 9.010 | 9.020 | 9.020 | 4,821,001 |
| 2026-09-22 | 9.150 | 9.210 | 9.030 | 9.070 | 9.070 | 8,019,020 |
| 2026-09-21 | 9.080 | 9.130 | 9.010 | 9.090 | 9.090 | 7,080,660 |
| 2026-09-18 | 9.060 | 9.160 | 9.010 | 9.080 | 9.080 | 6,923,916 |
| 2026-09-17 | 9.110 | 9.240 | 9.000 | 9.000 | 9.000 | 9,058,159 |
| 2026-09-16 | 8.970 | 9.300 | 8.760 | 9.190 | 9.190 | 14,212,125 |
| 2026-09-15 | 8.720 | 9.060 | 8.650 | 8.890 | 8.890 | 11,788,868 |
| 2026-09-14 | 8.580 | 8.760 | 8.550 | 8.700 | 8.700 | 5,934,401 |
| 2026-09-11 | 8.800 | 8.800 | 8.500 | 8.600 | 8.600 | 8,833,913 |
| 2026-09-10 | 8.890 | 8.940 | 8.720 | 8.820 | 8.820 | 8,687,968 |
| 2026-09-09 | 9.030 | 9.060 | 8.940 | 8.950 | 8.950 | 6,765,539 |
| 2026-09-08 | 8.980 | 9.110 | 8.920 | 9.020 | 9.020 | 7,658,001 |
| 2026-09-07 | 9.020 | 9.090 | 8.980 | 8.990 | 8.990 | 7,733,760 |
| 2026-09-04 | 9.120 | 9.300 | 8.980 | 9.020 | 9.020 | 10,992,175 |
| 2026-09-03 | 9.130 | 9.230 | 8.990 | 9.050 | 9.050 | 8,336,855 |
| 2026-09-02 | 9.290 | 9.290 | 9.080 | 9.110 | 9.110 | 8,934,925 |
| 2026-09-01 | 9.210 | 9.390 | 9.110 | 9.330 | 9.330 | 11,646,501 |
| 2026-08-31 | 9.860 | 9.860 | 9.130 | 9.230 | 9.230 | 23,245,244 |
| 2026-08-28 | 9.690 | 10.100 | 9.690 | 10.040 | 10.040 | 13,047,078 |
| 2026-08-27 | 9.750 | 9.790 | 9.510 | 9.720 | 9.720 | 10,011,116 |
| 2026-08-26 | 9.600 | 9.860 | 9.550 | 9.800 | 9.800 | 8,877,851 |
| 2026-08-25 | 9.530 | 9.640 | 9.410 | 9.560 | 9.560 | 7,577,740 |
| 2026-08-24 | 9.700 | 9.850 | 9.480 | 9.520 | 9.520 | 8,808,465 |
| 2026-08-21 | 9.550 | 9.810 | 9.500 | 9.620 | 9.620 | 6,651,845 |
| 2026-08-20 | 9.540 | 9.710 | 9.530 | 9.600 | 9.600 | 7,376,221 |
| 2026-08-19 | 9.830 | 9.920 | 9.520 | 9.530 | 9.530 | 11,180,027 |
| 2026-08-18 | 10.070 | 10.140 | 9.820 | 9.860 | 9.860 | 9,436,701 |
| 2026-08-17 | 9.960 | 10.130 | 9.840 | 10.100 | 10.100 | 9,103,115 |
| 2026-08-14 | 10.070 | 10.230 | 9.980 | 9.990 | 9.990 | 8,216,738 |
| 2026-08-13 | 10.180 | 10.280 | 10.000 | 10.010 | 10.010 | 9,185,907 |
| 2026-08-12 | 10.160 | 10.320 | 10.130 | 10.220 | 10.220 | 7,529,464 |
| 2026-08-11 | 10.250 | 10.260 | 10.090 | 10.160 | 10.160 | 6,308,265 |
| 2026-08-10 | 10.140 | 10.320 | 10.130 | 10.240 | 10.240 | 9,212,335 |
| 2026-08-07 | 10.180 | 10.210 | 9.990 | 10.210 | 10.210 | 10,345,032 |
| 2026-08-06 | 10.260 | 10.300 | 10.100 | 10.190 | 10.190 | 11,159,892 |
| 2026-08-05 | 10.290 | 10.480 | 10.250 | 10.320 | 10.320 | 10,086,680 |
| 2026-08-04 | 10.410 | 10.500 | 10.260 | 10.280 | 10.280 | 9,680,225 |
| 2026-08-03 | 10.190 | 10.470 | 10.110 | 10.390 | 10.390 | 9,906,583 |
| 2026-07-31 | 10.150 | 10.440 | 10.100 | 10.190 | 10.190 | 14,002,273 |
| 2026-07-30 | 9.880 | 10.310 | 9.810 | 10.210 | 10.210 | 15,743,082 |
| 2026-07-29 | 9.500 | 9.980 | 9.400 | 9.930 | 9.930 | 14,795,469 |
| 2026-07-28 | 9.500 | 9.630 | 9.430 | 9.510 | 9.510 | 8,660,309 |
| 2026-07-27 | 9.210 | 9.620 | 9.210 | 9.590 | 9.590 | 12,639,126 |
| 2026-07-24 | 9.460 | 9.560 | 9.180 | 9.200 | 9.200 | 9,816,214 |
| 2026-07-23 | 9.270 | 9.580 | 9.220 | 9.540 | 9.540 | 12,023,561 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.