Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.030	22.030	22.030	22.030	22.030	0
2023-07-31	22.030	22.030	22.030	22.030	22.030	0
2023-07-28	22.030	22.030	22.030	22.030	22.030	0
2023-07-27	22.030	22.030	22.030	22.030	22.030	0
2023-07-26	22.030	22.030	22.030	22.030	22.030	0
2023-07-25	21.860	22.070	21.670	22.030	22.030	3,222,335
2023-07-24	21.510	21.700	21.400	21.640	21.640	2,632,416
2023-07-21	21.390	21.820	21.390	21.600	21.600	3,325,222
2023-07-20	21.700	21.940	21.350	21.390	21.390	4,164,469
2023-07-19	22.100	22.330	21.760	21.890	21.890	2,585,209
2023-07-18	22.210	22.700	22.070	22.280	22.280	3,422,872
2023-07-17	22.190	22.360	21.830	22.080	22.080	2,699,120
2023-07-14	22.510	22.590	22.030	22.060	22.060	3,367,821
2023-07-13	22.630	23.040	22.470	22.580	22.580	3,699,467
2023-07-12	22.420	22.780	22.240	22.540	22.540	4,760,019
2023-07-11	22.120	22.340	22.000	22.280	22.280	2,434,967
2023-07-10	21.840	22.380	21.690	22.200	22.200	3,655,032
2023-07-07	22.110	22.150	21.760	21.800	21.800	2,608,748
2023-07-06	22.200	22.440	21.720	22.150	22.150	3,332,263
2023-07-05	22.170	22.380	21.970	22.140	22.140	3,094,051
2023-07-04	22.230	22.280	21.900	22.110	22.110	3,631,383
2023-07-03	21.630	22.220	21.630	22.150	22.150	6,154,119
2023-06-30	21.360	21.800	21.120	21.590	21.590	5,711,653
2023-06-29	21.590	21.900	21.160	21.190	21.190	4,225,533
2023-06-28	21.690	22.000	21.480	21.650	21.650	4,654,707
2023-06-27	21.430	21.840	21.280	21.840	21.840	3,712,708
2023-06-26	21.260	21.820	21.020	21.400	21.400	3,928,742
2023-06-21	21.760	21.970	21.260	21.280	21.280	3,945,263
2023-06-20	21.860	22.120	21.570	21.650	21.650	5,152,596
2023-06-19	22.310	22.370	21.700	21.790	21.790	4,614,137
2023-06-16	22.430	22.440	22.150	22.280	22.280	4,082,786
2023-06-15	22.250	22.430	21.980	22.330	22.330	5,222,548
2023-06-14	22.560	22.560	22.010	22.080	22.080	4,017,668
2023-06-13	22.630	22.680	22.280	22.340	22.340	3,379,366
2023-06-12	22.640	22.880	22.330	22.690	22.690	5,514,149
2023-06-09	22.010	22.750	22.000	22.680	22.680	11,946,578
2023-06-08	21.210	22.140	20.840	22.000	22.000	9,256,391
2023-06-07	21.650	21.750	21.090	21.140	21.140	3,533,854
2023-06-06	22.000	22.550	21.550	21.720	21.720	6,083,201
2023-06-05	22.000	22.050	21.480	21.830	21.830	4,347,901
2023-06-02	21.200	22.060	21.200	21.950	21.950	6,941,828
2023-06-01	21.600	22.030	21.190	21.190	21.190	4,493,627
2023-05-31	21.270	21.440	20.860	21.070	21.070	2,954,162
2023-05-30	21.350	21.940	21.090	21.420	21.420	3,919,838
2023-05-29	21.200	21.400	20.800	21.100	21.100	4,030,405
2023-05-26	21.460	21.460	20.950	21.190	21.190	3,044,054
2023-05-25	21.700	21.820	21.250	21.340	21.340	3,721,344
2023-05-24	22.000	22.100	21.560	21.800	21.800	3,200,963
2023-05-23	21.820	22.400	21.700	21.930	21.930	6,337,078
2023-05-22	21.710	22.070	21.360	21.810	21.810	3,371,472
2023-05-19	21.630	22.170	21.410	21.730	21.730	4,624,552
2023-05-18	21.780	21.850	21.260	21.550	21.550	3,063,869
2023-05-17	21.770	22.440	21.470	21.620	21.620	4,234,306
2023-05-16	21.900	21.900	21.410	21.700	21.700	3,510,708
2023-05-15	21.390	21.950	21.260	21.590	21.590	4,395,712
2023-05-12	22.050	22.220	21.340	21.380	21.380	3,357,498
2023-05-11	21.360	22.280	21.240	21.970	21.970	6,904,589
2023-05-10	20.600	21.580	20.460	21.340	21.340	5,968,790
2023-05-09	21.300	21.390	20.610	20.630	20.630	4,156,032
2023-05-08	21.870	22.150	21.190	21.370	21.370	5,880,066

← NewerPage 14 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.