Farasis Energy Gan Zhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.690 | 12.800 | 12.300 | 12.390 | 12.390 | 10,720,358 |
| 2024-04-29 | 12.040 | 12.700 | 12.040 | 12.690 | 12.690 | 14,642,681 |
| 2024-04-26 | 11.090 | 12.080 | 11.000 | 12.000 | 12.000 | 17,416,563 |
| 2024-04-25 | 10.930 | 11.210 | 10.800 | 11.020 | 11.020 | 8,551,925 |
| 2024-04-24 | 10.890 | 11.050 | 10.640 | 10.880 | 10.880 | 7,315,028 |
| 2024-04-23 | 10.720 | 11.070 | 10.720 | 10.890 | 10.890 | 6,145,283 |
| 2024-04-22 | 10.990 | 11.060 | 10.650 | 10.790 | 10.790 | 7,834,574 |
| 2024-04-19 | 11.100 | 11.410 | 10.910 | 11.000 | 11.000 | 10,538,512 |
| 2024-04-18 | 11.500 | 11.520 | 10.900 | 11.260 | 11.260 | 12,186,880 |
| 2024-04-17 | 11.200 | 11.720 | 11.130 | 11.520 | 11.520 | 13,567,562 |
| 2024-04-16 | 11.480 | 11.690 | 10.900 | 11.000 | 11.000 | 14,689,698 |
| 2024-04-15 | 12.280 | 12.610 | 11.510 | 11.700 | 11.700 | 19,439,704 |
| 2024-04-12 | 13.430 | 13.520 | 12.440 | 12.470 | 12.470 | 26,317,440 |
| 2024-04-11 | 13.800 | 13.970 | 13.230 | 13.690 | 13.690 | 28,392,763 |
| 2024-04-10 | 13.900 | 14.250 | 13.090 | 13.920 | 13.920 | 45,547,863 |
| 2024-04-09 | 11.880 | 13.050 | 11.850 | 12.910 | 12.910 | 22,698,320 |
| 2024-04-08 | 12.560 | 13.080 | 11.950 | 11.970 | 11.970 | 17,581,357 |
| 2024-04-03 | 12.700 | 13.490 | 12.310 | 12.620 | 12.620 | 25,555,322 |
| 2024-04-02 | 12.350 | 12.780 | 12.210 | 12.580 | 12.580 | 12,741,578 |
| 2024-04-01 | 11.750 | 12.470 | 11.750 | 12.400 | 12.400 | 9,442,196 |
| 2024-03-29 | 11.920 | 12.150 | 11.790 | 11.840 | 11.840 | 3,981,810 |
| 2024-03-28 | 11.580 | 12.110 | 11.580 | 11.930 | 11.930 | 8,329,990 |
| 2024-03-27 | 12.010 | 12.200 | 11.540 | 11.580 | 11.580 | 7,580,895 |
| 2024-03-26 | 11.900 | 12.320 | 11.800 | 12.130 | 12.130 | 9,295,369 |
| 2024-03-25 | 12.320 | 12.490 | 11.910 | 11.920 | 11.920 | 9,881,874 |
| 2024-03-22 | 13.160 | 13.280 | 12.380 | 12.440 | 12.440 | 12,998,891 |
| 2024-03-21 | 13.570 | 13.580 | 12.870 | 13.150 | 13.150 | 15,197,995 |
| 2024-03-20 | 13.500 | 14.090 | 13.150 | 13.420 | 13.420 | 22,137,947 |
| 2024-03-19 | 13.330 | 13.580 | 13.050 | 13.050 | 13.050 | 12,265,991 |
| 2024-03-18 | 13.050 | 13.190 | 12.720 | 13.030 | 13.030 | 8,629,764 |
| 2024-03-15 | 12.880 | 12.910 | 12.520 | 12.860 | 12.860 | 8,125,164 |
| 2024-03-14 | 13.050 | 13.340 | 12.800 | 12.920 | 12.920 | 6,881,664 |
| 2024-03-13 | 13.110 | 13.380 | 13.070 | 13.260 | 13.260 | 8,302,889 |
| 2024-03-12 | 13.250 | 13.480 | 13.010 | 13.200 | 13.200 | 9,548,311 |
| 2024-03-11 | 12.550 | 13.380 | 12.370 | 13.360 | 13.360 | 15,478,711 |
| 2024-03-08 | 12.410 | 12.480 | 12.020 | 12.270 | 12.270 | 6,831,501 |
| 2024-03-07 | 12.700 | 12.880 | 12.240 | 12.240 | 12.240 | 7,191,100 |
| 2024-03-06 | 12.720 | 13.080 | 12.410 | 12.720 | 12.720 | 7,951,733 |
| 2024-03-05 | 12.980 | 13.120 | 12.740 | 12.900 | 12.900 | 7,699,206 |
| 2024-03-04 | 13.400 | 13.540 | 13.060 | 13.130 | 13.130 | 7,587,299 |
| 2024-03-01 | 13.640 | 13.780 | 13.210 | 13.380 | 13.380 | 8,036,189 |
| 2024-02-29 | 12.830 | 13.800 | 12.800 | 13.510 | 13.510 | 15,408,039 |
| 2024-02-28 | 13.700 | 14.050 | 12.920 | 12.960 | 12.960 | 13,285,113 |
| 2024-02-27 | 13.350 | 13.590 | 13.130 | 13.580 | 13.580 | 7,938,655 |
| 2024-02-26 | 13.300 | 13.550 | 13.120 | 13.410 | 13.410 | 8,568,190 |
| 2024-02-23 | 13.030 | 13.480 | 13.010 | 13.290 | 13.290 | 7,521,361 |
| 2024-02-22 | 13.030 | 13.340 | 12.890 | 13.060 | 13.060 | 6,139,374 |
| 2024-02-21 | 12.810 | 13.730 | 12.730 | 13.150 | 13.150 | 8,688,015 |
| 2024-02-20 | 13.040 | 13.290 | 12.680 | 12.910 | 12.910 | 7,718,229 |
| 2024-02-19 | 14.000 | 14.000 | 13.010 | 13.230 | 13.230 | 11,960,427 |
| 2024-02-08 | 14.070 | 15.380 | 13.720 | 14.090 | 14.090 | 18,247,768 |
| 2024-02-07 | 11.750 | 14.000 | 11.750 | 13.930 | 13.930 | 17,764,311 |
| 2024-02-06 | 10.710 | 11.940 | 10.570 | 11.810 | 11.810 | 12,826,240 |
| 2024-02-05 | 11.050 | 11.560 | 10.060 | 11.040 | 11.040 | 14,690,097 |
| 2024-02-02 | 12.020 | 12.090 | 10.950 | 11.300 | 11.300 | 10,213,223 |
| 2024-02-01 | 12.150 | 12.380 | 11.860 | 11.940 | 11.940 | 7,233,150 |
| 2024-01-31 | 12.330 | 12.850 | 12.070 | 12.070 | 12.070 | 8,955,291 |
| 2024-01-30 | 12.790 | 12.960 | 12.340 | 12.380 | 12.380 | 6,883,998 |
| 2024-01-29 | 13.610 | 13.750 | 12.850 | 12.870 | 12.870 | 6,077,178 |
| 2024-01-26 | 13.660 | 13.880 | 13.520 | 13.580 | 13.580 | 4,736,613 |
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.