Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.660	28.970	27.370	28.380	28.380	12,514,066
2022-11-03	27.010	27.980	26.910	27.460	27.460	8,578,112
2022-11-02	26.490	27.880	26.390	27.340	27.340	11,893,819
2022-11-01	25.050	26.760	24.940	26.650	26.650	17,574,015
2022-10-31	24.290	25.570	24.090	24.810	24.810	14,957,002
2022-10-28	25.800	26.250	24.500	25.330	25.330	20,258,881
2022-10-27	27.150	28.210	25.880	26.000	26.000	18,410,760
2022-10-26	26.360	27.100	25.790	26.860	26.860	13,440,766
2022-10-25	25.700	26.390	24.570	26.180	26.180	11,092,815
2022-10-24	26.240	27.030	25.500	25.870	25.870	9,024,314
2022-10-21	26.910	27.260	26.110	26.230	26.230	10,142,095
2022-10-20	27.000	27.560	26.170	26.880	26.880	12,203,739
2022-10-19	27.130	28.520	26.690	26.850	26.850	13,448,607
2022-10-18	26.980	27.660	26.660	26.950	26.950	8,984,998
2022-10-17	26.600	27.090	26.350	26.620	26.620	8,000,190
2022-10-14	27.300	27.850	26.460	27.170	27.170	9,838,140
2022-10-13	26.800	27.380	26.300	26.810	26.810	7,228,435
2022-10-12	25.550	27.130	25.410	27.130	27.130	8,873,641
2022-10-11	26.350	26.790	25.500	25.600	25.600	8,169,971
2022-10-10	26.270	27.750	26.000	26.150	26.150	9,102,935
2022-09-30	27.980	28.480	26.380	26.380	26.380	12,455,227
2022-09-29	28.330	28.790	27.820	28.070	28.070	8,196,337
2022-09-28	29.580	29.620	28.000	28.130	28.130	11,944,229
2022-09-27	30.100	30.460	28.960	29.610	29.610	7,701,907
2022-09-26	29.150	30.500	29.010	29.950	29.950	8,093,548
2022-09-23	29.730	30.110	28.700	29.350	29.350	7,486,558
2022-09-22	28.850	30.380	28.270	29.760	29.760	10,155,850
2022-09-21	29.840	30.050	29.180	29.250	29.250	8,302,398
2022-09-20	29.900	31.070	29.790	30.120	30.120	9,220,872
2022-09-19	30.630	30.800	29.310	29.600	29.600	10,010,120
2022-09-16	30.600	31.310	29.900	30.260	30.260	8,238,157
2022-09-15	33.200	33.400	30.050	30.600	30.600	16,219,504
2022-09-14	33.620	34.110	32.640	32.910	32.910	10,159,523
2022-09-13	33.050	34.340	32.010	33.980	33.980	18,330,206
2022-09-09	32.500	32.710	31.390	32.200	32.200	10,310,001
2022-09-08	32.880	33.380	32.270	32.340	32.340	8,684,995
2022-09-07	31.500	33.720	31.300	32.800	32.800	18,430,615
2022-09-06	29.910	31.900	28.660	31.800	31.800	18,091,932
2022-09-05	29.140	30.330	29.000	29.360	29.360	13,545,905
2022-09-02	30.250	30.330	28.910	29.100	29.100	16,295,022
2022-09-01	31.010	31.480	29.720	29.960	29.960	18,543,428
2022-08-31	33.700	34.430	30.960	31.020	31.020	19,747,163
2022-08-30	33.300	34.830	32.560	33.550	33.550	10,769,155
2022-08-29	33.070	34.110	32.060	33.430	33.430	14,452,300
2022-08-26	33.800	34.860	33.220	33.730	33.730	13,541,594
2022-08-25	36.000	36.010	33.500	33.750	33.750	19,301,281
2022-08-24	38.730	39.150	35.600	35.800	35.800	16,784,437
2022-08-23	38.820	39.380	37.610	38.230	38.230	12,899,962
2022-08-22	38.300	39.550	36.600	38.830	38.830	16,439,123
2022-08-19	39.600	39.910	37.980	38.300	38.300	17,457,940
2022-08-18	37.680	39.440	37.680	39.100	39.100	24,593,042
2022-08-17	36.300	38.780	35.850	37.960	37.960	28,265,036
2022-08-16	35.500	36.940	34.950	36.030	36.030	25,402,327
2022-08-15	35.200	37.370	34.280	35.200	35.200	38,023,746
2022-08-12	33.550	33.550	31.890	31.980	31.980	13,339,807
2022-08-11	34.910	35.000	32.800	33.450	33.450	19,601,049
2022-08-10	37.860	38.200	34.360	34.700	34.700	18,910,867
2022-08-09	36.010	38.390	35.980	37.790	37.790	13,600,584
2022-08-08	36.300	37.170	35.360	36.190	36.190	6,529,545
2022-08-05	35.340	36.490	34.930	36.300	36.300	8,359,182

← NewerPage 17 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.