Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.700	25.720	25.010	25.150	25.150	11,010,050
2023-02-03	26.000	26.270	25.290	25.750	25.750	8,305,564
2023-02-02	26.260	26.500	25.830	25.980	25.980	8,095,230
2023-02-01	25.750	26.390	25.750	26.300	26.300	7,535,360
2023-01-31	24.900	25.890	24.810	25.660	25.660	11,886,588
2023-01-30	26.380	27.280	25.970	25.990	25.990	16,272,235
2023-01-20	25.600	25.830	25.410	25.750	25.750	4,478,718
2023-01-19	25.290	25.690	25.000	25.550	25.550	4,550,133
2023-01-18	25.520	25.590	25.210	25.330	25.330	3,949,230
2023-01-17	25.280	25.550	24.900	25.350	25.350	6,531,635
2023-01-16	25.430	25.590	25.010	25.120	25.120	8,095,385
2023-01-13	25.250	25.490	24.920	25.430	25.430	5,945,238
2023-01-12	25.600	25.990	24.990	25.110	25.110	11,543,147
2023-01-11	26.530	26.790	25.510	25.780	25.780	13,029,266
2023-01-10	27.140	27.200	26.300	26.740	26.740	12,405,014
2023-01-09	27.360	27.980	27.000	27.140	27.140	9,643,633
2023-01-06	27.850	27.970	26.930	27.220	27.220	12,479,438
2023-01-05	27.140	28.200	27.140	27.900	27.900	12,261,719
2023-01-04	27.200	27.200	26.500	27.110	27.110	8,404,031
2023-01-03	26.870	28.280	26.800	27.350	27.350	9,496,606
2022-12-30	27.030	27.450	26.550	27.030	27.030	7,135,794
2022-12-29	26.540	27.430	26.350	27.120	27.120	8,399,865
2022-12-28	26.500	26.600	25.860	26.500	26.500	5,819,489
2022-12-27	26.730	27.240	26.210	26.640	26.640	7,655,429
2022-12-26	26.150	26.960	26.000	26.700	26.700	7,419,031
2022-12-23	26.150	26.390	25.740	26.060	26.060	4,275,436
2022-12-22	27.180	27.200	25.980	26.280	26.280	5,656,374
2022-12-21	26.900	27.080	26.450	26.720	26.720	4,480,833
2022-12-20	27.630	27.880	26.960	26.980	26.980	4,739,106
2022-12-19	27.720	28.500	27.500	27.620	27.620	6,306,053
2022-12-16	28.820	28.990	27.720	27.970	27.970	7,670,273
2022-12-15	27.810	29.010	27.650	28.980	28.980	8,575,302
2022-12-14	28.000	28.260	27.700	27.890	27.890	6,681,578
2022-12-13	28.820	29.130	27.770	27.840	27.840	10,133,065
2022-12-12	28.870	29.630	28.500	28.710	28.710	13,944,001
2022-12-09	29.840	30.320	28.950	29.380	29.380	28,220,844
2022-12-08	29.730	31.190	29.480	30.010	30.010	18,503,011
2022-12-07	29.150	30.500	28.930	29.870	29.870	15,622,296
2022-12-06	27.500	29.080	27.500	28.830	28.830	13,840,922
2022-12-05	27.900	28.200	27.270	27.630	27.630	14,677,945
2022-12-02	27.240	28.830	27.020	28.610	28.610	15,610,502
2022-12-01	27.160	27.520	26.930	27.080	27.080	8,374,099
2022-11-30	26.550	27.420	26.390	26.750	26.750	12,723,866
2022-11-29	27.150	27.150	25.980	26.360	26.360	14,246,389
2022-11-28	24.800	27.680	24.730	27.150	27.150	25,293,943
2022-11-25	25.850	25.850	24.970	25.200	25.200	8,270,721
2022-11-24	25.490	26.170	25.340	26.000	26.000	7,957,424
2022-11-23	25.190	25.630	24.780	25.370	25.370	6,983,936
2022-11-22	25.890	25.890	25.070	25.200	25.200	6,469,700
2022-11-21	25.010	26.060	24.890	25.900	25.900	7,656,128
2022-11-18	25.380	26.240	24.820	25.380	25.380	10,591,428
2022-11-17	26.100	26.290	25.050	25.380	25.380	12,268,020
2022-11-16	27.160	27.730	26.250	26.350	26.350	8,341,795
2022-11-15	26.310	27.460	25.990	27.410	27.410	9,216,897
2022-11-14	27.030	27.520	25.950	26.160	26.160	9,186,737
2022-11-11	28.300	28.450	27.200	27.200	27.200	8,797,036
2022-11-10	27.910	28.900	27.130	27.250	27.250	9,316,743
2022-11-09	28.180	28.380	27.700	27.910	27.910	6,797,675
2022-11-08	28.250	28.800	27.900	28.190	28.190	7,518,851
2022-11-07	29.000	29.000	28.050	28.250	28.250	9,498,882

← NewerPage 16 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.