Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.690	17.820	17.400	17.720	17.720	3,851,750
2023-10-31	17.850	17.900	17.440	17.610	17.610	3,089,248
2023-10-30	17.570	18.000	17.560	17.800	17.800	4,099,339
2023-10-27	17.200	18.000	16.900	17.940	17.940	5,988,493
2023-10-26	17.200	17.400	16.890	17.260	17.260	4,618,414
2023-10-25	17.650	17.960	17.360	17.380	17.380	4,430,885
2023-10-24	17.700	17.770	17.330	17.510	17.510	4,252,278
2023-10-23	18.080	18.130	17.450	17.560	17.560	3,793,890
2023-10-20	18.080	18.410	17.990	18.080	18.080	3,542,038
2023-10-19	18.470	18.790	18.140	18.150	18.150	3,408,811
2023-10-18	18.900	18.970	18.630	18.670	18.670	1,980,006
2023-10-17	18.900	19.170	18.810	18.950	18.950	2,440,994
2023-10-16	19.140	19.290	18.620	18.840	18.840	3,754,688
2023-10-13	19.500	19.590	19.130	19.190	19.190	3,036,101
2023-10-12	19.380	19.730	19.120	19.620	19.620	4,628,514
2023-10-11	19.820	20.050	19.180	19.180	19.180	4,337,981
2023-10-10	19.810	20.190	19.680	19.690	19.690	2,573,305
2023-10-09	20.160	20.160	19.750	19.810	19.810	2,492,572
2023-09-28	20.220	20.250	19.970	20.160	20.160	2,394,072
2023-09-27	19.970	20.320	19.880	20.160	20.160	2,786,370
2023-09-26	19.810	19.970	19.700	19.940	19.940	2,004,667
2023-09-25	20.260	20.300	19.800	19.870	19.870	3,262,489
2023-09-22	19.800	20.300	19.750	20.230	20.230	3,426,209
2023-09-21	19.750	19.950	19.620	19.840	19.840	2,510,140
2023-09-20	19.990	20.080	19.690	19.760	19.760	1,773,880
2023-09-19	20.110	20.270	19.900	19.950	19.950	2,351,659
2023-09-18	19.920	20.270	19.740	20.080	20.080	4,004,973
2023-09-15	20.000	20.200	19.560	20.200	20.200	4,722,898
2023-09-14	20.590	20.590	19.890	19.900	19.900	3,952,453
2023-09-13	20.230	20.770	20.040	20.600	20.600	5,968,099
2023-09-12	19.930	20.350	19.760	20.180	20.180	4,648,096
2023-09-11	19.330	19.990	19.110	19.910	19.910	5,430,408
2023-09-08	19.300	19.480	19.150	19.180	19.180	3,397,268
2023-09-07	19.220	19.560	19.220	19.220	19.220	4,351,064
2023-09-06	19.290	19.400	19.170	19.290	19.290	2,665,654
2023-09-05	19.410	19.570	19.160	19.310	19.310	3,503,331
2023-09-04	19.730	19.830	19.230	19.480	19.480	4,197,640
2023-09-01	20.040	20.120	19.650	19.650	19.650	3,167,454
2023-08-31	20.060	20.390	19.660	20.250	20.250	12,839,764
2023-08-30	20.160	20.600	20.080	20.490	20.490	5,116,307
2023-08-29	19.310	20.280	19.220	20.180	20.180	7,410,593
2023-08-28	20.190	20.200	19.430	19.430	19.430	7,076,272
2023-08-25	18.910	19.450	18.710	19.210	19.210	5,291,867
2023-08-24	18.800	19.010	18.500	18.930	18.930	4,947,670
2023-08-23	19.330	19.500	18.580	18.600	18.600	6,216,896
2023-08-22	20.680	20.750	19.180	19.400	19.400	9,494,509
2023-08-21	21.790	21.790	20.500	20.580	20.580	6,561,980
2023-08-18	22.160	22.600	21.820	21.840	21.840	4,152,397
2023-08-17	22.650	22.990	22.030	22.180	22.180	5,976,108
2023-08-16	22.760	23.210	22.600	22.700	22.700	3,370,656
2023-08-15	22.850	23.060	22.630	22.840	22.840	3,308,704
2023-08-14	23.200	23.270	22.710	22.940	22.940	5,175,935
2023-08-11	22.620	23.970	22.500	23.270	23.270	11,364,674
2023-08-10	22.110	22.670	22.100	22.490	22.490	5,458,120
2023-08-09	22.080	22.160	21.890	22.100	22.100	2,154,851
2023-08-08	22.020	22.240	21.950	22.130	22.130	3,526,598
2023-08-07	22.100	22.180	21.680	22.050	22.050	4,700,136
2023-08-04	22.110	22.330	21.880	22.050	22.050	4,787,601
2023-08-03	22.600	22.770	22.030	22.130	22.130	8,602,842
2023-08-02	25.000	25.000	22.030	22.470	22.470	19,567,687

← NewerPage 13 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.