Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.400	22.410	21.800	21.950	21.950	4,741,337
2023-05-04	21.420	22.780	21.290	22.420	22.420	10,276,027
2023-04-28	21.600	22.040	21.260	21.440	21.440	5,411,712
2023-04-27	21.890	22.300	21.590	21.890	21.890	5,839,391
2023-04-26	20.490	22.080	20.340	21.850	21.850	9,046,753
2023-04-25	20.610	20.750	19.810	20.340	20.340	6,636,559
2023-04-24	20.650	21.350	20.500	20.700	20.700	4,434,002
2023-04-21	22.000	22.250	20.900	21.000	21.000	5,924,234
2023-04-20	22.450	22.500	21.890	21.910	21.910	4,569,812
2023-04-19	22.850	22.920	22.490	22.510	22.510	2,972,819
2023-04-18	23.280	23.540	22.700	22.840	22.840	3,999,263
2023-04-17	22.930	23.520	22.930	23.270	23.270	4,548,254
2023-04-14	22.480	23.490	22.420	22.900	22.900	6,018,042
2023-04-13	22.610	22.950	22.350	22.420	22.420	2,809,428
2023-04-12	22.810	22.980	22.450	22.600	22.600	4,472,519
2023-04-11	23.330	23.330	22.750	22.980	22.980	4,193,658
2023-04-10	22.810	23.500	22.720	23.240	23.240	5,584,386
2023-04-07	22.700	23.060	22.580	22.770	22.770	3,374,461
2023-04-06	22.700	22.900	22.280	22.730	22.730	3,916,259
2023-04-04	22.910	23.070	22.400	22.650	22.650	5,781,430
2023-04-03	23.330	23.600	22.850	23.000	23.000	6,572,497
2023-03-31	23.400	23.870	23.110	23.490	23.490	5,252,148
2023-03-30	22.960	23.320	22.780	23.310	23.310	4,404,582
2023-03-29	22.550	23.110	22.550	23.030	23.030	6,442,256
2023-03-28	22.500	22.720	22.370	22.510	22.510	3,274,136
2023-03-27	22.560	22.790	22.400	22.550	22.550	3,721,034
2023-03-24	22.280	22.650	22.020	22.420	22.420	5,333,823
2023-03-23	22.280	22.370	21.930	22.160	22.160	4,309,314
2023-03-22	22.330	22.730	22.300	22.340	22.340	4,198,543
2023-03-21	21.800	22.420	21.600	22.320	22.320	4,863,478
2023-03-20	21.790	22.200	21.370	21.640	21.640	5,837,818
2023-03-17	22.050	22.150	21.820	21.820	21.820	3,855,066
2023-03-16	22.480	22.590	21.710	21.800	21.800	5,995,153
2023-03-15	22.740	22.980	22.500	22.550	22.550	4,818,389
2023-03-14	22.920	23.060	22.110	22.490	22.490	7,851,516
2023-03-13	23.550	23.950	22.850	23.010	23.010	6,820,556
2023-03-10	23.980	24.460	23.690	23.950	23.950	4,350,670
2023-03-09	24.390	24.490	24.150	24.180	24.180	3,241,474
2023-03-08	24.090	24.430	24.010	24.340	24.340	3,111,890
2023-03-07	24.140	24.650	24.140	24.200	24.200	4,108,434
2023-03-06	24.000	24.550	23.960	24.240	24.240	3,899,796
2023-03-03	24.220	24.380	23.950	24.100	24.100	4,048,709
2023-03-02	24.510	24.720	24.130	24.180	24.180	4,269,395
2023-03-01	24.610	24.950	24.520	24.620	24.620	6,141,012
2023-02-28	24.220	24.410	23.900	24.380	24.380	5,679,573
2023-02-27	24.500	24.640	24.120	24.220	24.220	4,479,429
2023-02-24	24.600	24.790	24.420	24.500	24.500	3,101,503
2023-02-23	24.510	24.760	24.400	24.600	24.600	3,895,802
2023-02-22	24.690	24.880	24.430	24.450	24.450	4,135,678
2023-02-21	24.820	25.140	24.680	24.730	24.730	4,893,009
2023-02-20	24.860	25.090	24.320	24.640	24.640	8,755,689
2023-02-17	25.190	25.440	24.800	25.090	25.090	6,793,300
2023-02-16	25.690	25.950	24.800	25.070	25.070	9,701,444
2023-02-15	25.620	26.320	25.390	25.750	25.750	11,725,834
2023-02-14	25.590	25.850	25.250	25.370	25.370	5,741,314
2023-02-13	25.540	25.900	25.510	25.640	25.640	5,260,576
2023-02-10	26.040	26.290	25.520	25.680	25.680	8,072,936
2023-02-09	26.230	26.380	25.660	26.220	26.220	10,690,973
2023-02-08	25.350	26.450	25.350	26.120	26.120	16,362,867
2023-02-07	25.370	25.370	24.870	25.220	25.220	6,717,453

← NewerPage 15 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.