Farasis Energy Gan Zhou Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.330	13.950	13.090	13.800	13.800	5,751,517
2024-01-24	13.680	13.680	12.940	13.300	13.300	7,450,644
2024-01-23	13.540	13.890	13.290	13.600	13.600	5,624,451
2024-01-22	14.360	14.610	13.390	13.640	13.640	7,621,192
2024-01-19	14.580	14.910	14.370	14.410	14.410	5,034,559
2024-01-18	14.500	14.800	14.100	14.580	14.580	6,804,034
2024-01-17	15.170	15.170	14.610	14.610	14.610	3,798,752
2024-01-16	15.110	15.450	14.960	15.220	15.220	4,057,547
2024-01-15	15.370	15.380	15.050	15.180	15.180	3,605,896
2024-01-12	15.350	15.810	15.300	15.420	15.420	5,403,040
2024-01-11	14.910	15.600	14.650	15.380	15.380	6,053,240
2024-01-10	14.750	15.120	14.510	14.850	14.850	4,118,780
2024-01-09	14.800	15.140	14.580	14.790	14.790	5,494,139
2024-01-08	15.140	15.450	14.660	14.700	14.700	6,965,577
2024-01-05	15.380	15.750	15.190	15.230	15.230	5,557,389
2024-01-04	15.780	15.780	15.270	15.380	15.380	3,780,018
2024-01-03	15.780	15.900	15.500	15.660	15.660	3,710,112
2024-01-02	16.390	16.460	15.860	15.860	15.860	5,352,792
2023-12-29	16.280	16.440	16.150	16.310	16.310	4,826,042
2023-12-28	15.460	16.420	15.400	16.250	16.250	7,935,171
2023-12-27	15.430	15.600	15.300	15.440	15.440	4,313,942
2023-12-26	15.680	15.840	15.290	15.430	15.430	5,403,316
2023-12-25	15.770	16.060	15.600	15.720	15.720	4,127,291
2023-12-22	15.970	16.100	15.380	15.890	15.890	5,958,585
2023-12-21	15.710	16.120	15.700	15.880	15.880	5,882,541
2023-12-20	16.400	16.500	15.710	15.830	15.830	5,674,720
2023-12-19	16.520	16.640	16.290	16.360	16.360	3,361,292
2023-12-18	16.900	16.900	16.300	16.380	16.380	3,540,204
2023-12-15	17.060	17.270	16.800	16.860	16.860	3,984,474
2023-12-14	16.820	17.160	16.760	17.060	17.060	4,044,236
2023-12-13	17.000	17.210	16.790	16.860	16.860	3,811,952
2023-12-12	16.770	17.080	16.710	17.070	17.070	4,292,400
2023-12-11	17.370	17.370	16.430	16.800	16.800	10,889,378
2023-12-08	17.780	17.930	17.220	17.390	17.390	10,622,053
2023-12-07	17.990	18.010	17.520	17.820	17.820	5,631,390
2023-12-06	18.000	18.580	17.830	17.980	17.980	5,293,987
2023-12-05	18.390	18.550	18.180	18.190	18.190	2,673,745
2023-12-04	18.280	18.490	18.130	18.390	18.390	2,775,851
2023-12-01	18.740	18.790	18.070	18.210	18.210	3,966,058
2023-11-30	18.880	18.880	18.300	18.740	18.740	4,507,856
2023-11-29	18.830	18.850	18.490	18.500	18.500	3,820,939
2023-11-28	18.520	18.850	18.360	18.770	18.770	4,092,323
2023-11-27	19.040	19.060	18.350	18.510	18.510	4,852,605
2023-11-24	19.480	19.480	19.040	19.070	19.070	3,274,326
2023-11-23	19.110	19.530	19.000	19.480	19.480	3,352,677
2023-11-22	19.460	19.600	19.060	19.060	19.060	3,108,181
2023-11-21	19.400	19.740	19.330	19.480	19.480	2,988,259
2023-11-20	19.790	19.790	19.190	19.390	19.390	3,688,406
2023-11-17	19.410	19.850	19.410	19.580	19.580	3,592,357
2023-11-16	19.840	19.860	19.440	19.610	19.610	4,779,800
2023-11-15	19.990	20.200	19.820	19.910	19.910	3,922,444
2023-11-14	19.540	19.870	19.480	19.810	19.810	4,633,459
2023-11-13	19.330	19.580	19.130	19.540	19.540	4,631,264
2023-11-10	19.130	19.360	19.020	19.250	19.250	4,861,796
2023-11-09	19.150	19.380	18.970	19.250	19.250	5,001,674
2023-11-08	18.910	19.180	18.730	19.090	19.090	4,016,751
2023-11-07	18.770	18.980	18.520	18.910	18.910	3,808,754
2023-11-06	18.190	18.840	18.160	18.750	18.750	4,338,386
2023-11-03	17.590	18.090	17.590	18.030	18.030	3,425,437
2023-11-02	17.740	17.930	17.560	17.560	17.560	2,505,548

← NewerPage 12 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.