Farasis Energy Gan Zhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.360 | 9.370 | 8.980 | 9.080 | 9.080 | 4,982,311 |
| 2024-07-26 | 9.140 | 9.460 | 9.140 | 9.300 | 9.300 | 5,615,276 |
| 2024-07-25 | 9.050 | 9.490 | 8.900 | 9.230 | 9.230 | 6,319,452 |
| 2024-07-24 | 9.180 | 9.220 | 8.960 | 8.990 | 8.990 | 4,300,719 |
| 2024-07-23 | 9.450 | 9.470 | 9.180 | 9.190 | 9.190 | 4,491,469 |
| 2024-07-22 | 9.640 | 9.670 | 9.350 | 9.420 | 9.420 | 4,927,534 |
| 2024-07-19 | 9.450 | 9.590 | 9.320 | 9.530 | 9.530 | 4,760,734 |
| 2024-07-18 | 9.380 | 9.530 | 9.220 | 9.490 | 9.490 | 4,447,229 |
| 2024-07-17 | 9.640 | 9.640 | 9.350 | 9.430 | 9.430 | 4,035,914 |
| 2024-07-16 | 9.410 | 9.620 | 9.340 | 9.490 | 9.490 | 4,117,435 |
| 2024-07-15 | 9.620 | 9.630 | 9.360 | 9.400 | 9.400 | 4,594,837 |
| 2024-07-12 | 9.690 | 9.750 | 9.540 | 9.620 | 9.620 | 5,091,759 |
| 2024-07-11 | 9.450 | 9.710 | 9.400 | 9.680 | 9.680 | 7,005,659 |
| 2024-07-10 | 9.190 | 9.470 | 9.100 | 9.280 | 9.280 | 5,114,368 |
| 2024-07-09 | 9.180 | 9.300 | 8.960 | 9.290 | 9.290 | 5,837,047 |
| 2024-07-08 | 9.340 | 9.360 | 9.030 | 9.100 | 9.100 | 4,860,543 |
| 2024-07-05 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2024-07-04 | 9.600 | 9.630 | 9.250 | 9.260 | 9.260 | 6,699,000 |
| 2024-07-03 | 9.600 | 9.850 | 9.470 | 9.610 | 9.610 | 6,286,780 |
| 2024-07-02 | 9.570 | 9.870 | 9.540 | 9.590 | 9.590 | 4,994,136 |
| 2024-07-01 | 9.780 | 9.780 | 9.420 | 9.630 | 9.630 | 5,924,834 |
| 2024-06-28 | 9.910 | 9.950 | 9.550 | 9.600 | 9.600 | 6,547,338 |
| 2024-06-27 | 10.030 | 10.050 | 9.750 | 9.780 | 9.780 | 5,787,649 |
| 2024-06-26 | 9.730 | 10.080 | 9.470 | 10.060 | 10.060 | 6,954,401 |
| 2024-06-25 | 9.760 | 9.930 | 9.570 | 9.650 | 9.650 | 5,846,985 |
| 2024-06-24 | 10.140 | 10.190 | 9.690 | 9.770 | 9.770 | 9,479,254 |
| 2024-06-21 | 10.450 | 10.550 | 10.210 | 10.210 | 10.210 | 5,640,960 |
| 2024-06-20 | 10.930 | 10.930 | 10.390 | 10.450 | 10.450 | 9,256,636 |
| 2024-06-19 | 11.400 | 11.400 | 10.920 | 10.930 | 10.930 | 7,717,946 |
| 2024-06-18 | 11.330 | 11.470 | 11.190 | 11.350 | 11.350 | 4,764,441 |
| 2024-06-17 | 11.180 | 11.540 | 11.050 | 11.360 | 11.360 | 8,100,363 |
| 2024-06-14 | 11.230 | 11.320 | 10.940 | 11.170 | 11.170 | 6,819,293 |
| 2024-06-13 | 11.120 | 11.240 | 10.870 | 11.140 | 11.140 | 6,963,615 |
| 2024-06-12 | 11.460 | 11.500 | 11.200 | 11.200 | 11.200 | 5,219,461 |
| 2024-06-11 | 11.150 | 11.430 | 10.900 | 11.410 | 11.410 | 5,026,929 |
| 2024-06-07 | 11.390 | 11.480 | 10.960 | 11.130 | 11.130 | 7,727,792 |
| 2024-06-06 | 11.580 | 11.580 | 11.000 | 11.080 | 11.080 | 6,970,518 |
| 2024-06-05 | 11.740 | 11.840 | 11.490 | 11.490 | 11.490 | 5,037,219 |
| 2024-06-04 | 11.480 | 11.660 | 11.350 | 11.610 | 11.610 | 5,199,525 |
| 2024-06-03 | 11.900 | 11.900 | 11.330 | 11.520 | 11.520 | 6,976,891 |
| 2024-05-31 | 11.840 | 12.030 | 11.740 | 11.830 | 11.830 | 6,141,509 |
| 2024-05-30 | 11.970 | 12.000 | 11.670 | 11.740 | 11.740 | 6,366,404 |
| 2024-05-29 | 11.840 | 12.090 | 11.620 | 11.740 | 11.740 | 6,011,445 |
| 2024-05-28 | 11.920 | 11.920 | 11.700 | 11.740 | 11.740 | 4,505,955 |
| 2024-05-27 | 11.800 | 11.910 | 11.630 | 11.900 | 11.900 | 4,840,258 |
| 2024-05-24 | 12.050 | 12.110 | 11.740 | 11.760 | 11.760 | 5,088,531 |
| 2024-05-23 | 12.400 | 12.400 | 11.950 | 12.000 | 12.000 | 5,742,144 |
| 2024-05-22 | 12.080 | 12.470 | 11.990 | 12.450 | 12.450 | 7,768,664 |
| 2024-05-21 | 12.300 | 12.380 | 11.880 | 11.990 | 11.990 | 6,312,475 |
| 2024-05-20 | 12.420 | 12.770 | 12.290 | 12.320 | 12.320 | 6,178,505 |
| 2024-05-17 | 12.330 | 12.650 | 12.120 | 12.640 | 12.640 | 6,462,844 |
| 2024-05-16 | 12.280 | 12.510 | 12.240 | 12.260 | 12.260 | 4,558,344 |
| 2024-05-15 | 12.600 | 12.700 | 12.310 | 12.310 | 12.310 | 4,660,022 |
| 2024-05-14 | 12.760 | 12.860 | 12.480 | 12.530 | 12.530 | 6,642,419 |
| 2024-05-13 | 12.630 | 12.790 | 12.430 | 12.680 | 12.680 | 7,084,445 |
| 2024-05-10 | 13.000 | 13.110 | 12.600 | 12.850 | 12.850 | 8,643,254 |
| 2024-05-09 | 12.850 | 13.190 | 12.850 | 13.020 | 13.020 | 13,072,352 |
| 2024-05-08 | 12.840 | 12.880 | 12.550 | 12.560 | 12.560 | 7,102,430 |
| 2024-05-07 | 12.940 | 12.950 | 12.670 | 12.840 | 12.840 | 8,000,380 |
| 2024-05-06 | 12.490 | 12.970 | 12.490 | 12.810 | 12.810 | 9,776,577 |
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.