Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.900	36.460	34.450	35.250	35.250	11,137,145
2022-08-03	35.480	37.970	35.400	35.900	35.900	18,340,108
2022-08-02	35.080	36.160	33.940	35.900	35.900	20,489,223
2022-08-01	33.400	35.200	31.970	35.160	35.160	18,699,193
2022-07-29	34.400	34.860	33.700	33.850	33.850	8,515,055
2022-07-28	34.880	35.230	34.150	34.190	34.190	11,053,419
2022-07-27	33.460	35.310	33.120	34.660	34.660	17,229,494
2022-07-26	32.310	33.790	31.700	33.450	33.450	13,340,697
2022-07-25	32.340	32.780	31.500	32.160	32.160	16,857,352
2022-07-22	30.240	33.980	30.080	33.200	33.200	31,682,196
2022-07-21	28.940	30.660	28.330	30.240	30.240	15,079,381
2022-07-20	27.900	28.760	27.800	28.310	28.310	4,524,239
2022-07-19	28.520	28.680	27.720	27.850	27.850	5,624,583
2022-07-18	28.550	29.310	28.200	28.500	28.500	5,783,526
2022-07-15	28.860	28.910	28.300	28.370	28.370	7,070,782
2022-07-14	27.640	28.990	27.300	28.710	28.710	9,846,504
2022-07-13	27.020	28.080	26.330	27.650	27.650	7,164,156
2022-07-12	27.130	27.960	26.670	27.000	27.000	5,218,890
2022-07-11	27.700	27.700	26.600	27.400	27.400	6,864,716
2022-07-08	29.010	29.610	27.650	27.850	27.850	8,044,853
2022-07-07	27.300	29.190	27.260	28.960	28.960	10,975,684
2022-07-06	27.540	28.300	27.220	27.540	27.540	7,267,318
2022-07-05	28.600	29.170	27.200	27.560	27.560	9,759,624
2022-07-04	28.490	28.690	27.710	28.500	28.500	5,875,504
2022-07-01	28.450	29.120	27.710	28.590	28.590	8,761,095
2022-06-30	28.200	29.160	27.980	28.410	28.410	9,655,526
2022-06-29	30.180	30.180	27.790	27.960	27.960	14,633,441
2022-06-28	30.350	30.880	29.870	30.180	30.180	7,791,187
2022-06-27	30.110	31.610	29.700	30.350	30.350	14,797,957
2022-06-24	29.120	29.790	28.430	29.450	29.450	11,767,182
2022-06-23	26.900	29.360	26.900	28.790	28.790	16,696,771
2022-06-22	26.170	27.300	25.880	26.580	26.580	7,611,771
2022-06-21	26.800	26.830	25.910	26.220	26.220	5,487,051
2022-06-20	26.750	27.300	25.880	26.750	26.750	13,687,678
2022-06-17	25.540	26.800	25.290	26.530	26.530	8,341,230
2022-06-16	24.630	26.150	24.510	25.580	25.580	10,240,648
2022-06-15	24.890	25.590	24.510	24.630	24.630	6,790,588
2022-06-14	25.100	25.100	23.900	24.970	24.970	8,920,362
2022-06-13	24.830	25.700	24.700	25.370	25.370	5,580,608
2022-06-10	24.720	25.800	24.530	25.200	25.200	5,590,552
2022-06-09	25.290	25.880	24.660	24.970	24.970	5,475,539
2022-06-08	24.450	25.450	24.450	25.350	25.350	8,146,991
2022-06-07	25.400	25.400	24.340	24.540	24.540	6,768,387
2022-06-06	24.060	25.810	24.030	25.360	25.360	9,304,666
2022-06-02	23.500	24.580	23.270	24.380	24.380	7,331,982
2022-06-01	22.590	23.890	22.270	23.640	23.640	8,227,192
2022-05-31	21.990	22.660	21.880	22.500	22.500	5,869,146
2022-05-30	22.390	22.500	21.890	21.970	21.970	6,740,492
2022-05-27	21.550	22.880	21.550	22.350	22.350	10,278,431
2022-05-26	21.410	21.650	20.810	21.310	21.310	4,704,744
2022-05-25	21.280	21.570	20.970	21.270	21.270	4,990,919
2022-05-24	22.500	22.570	21.180	21.220	21.220	7,205,519
2022-05-23	22.480	22.750	21.900	22.460	22.460	6,877,600
2022-05-20	22.250	22.940	22.060	22.710	22.710	6,100,948
2022-05-19	21.910	22.360	21.590	22.220	22.220	5,611,871
2022-05-18	22.040	22.440	21.850	22.300	22.300	6,087,860
2022-05-17	21.500	22.260	21.370	22.060	22.060	5,702,398
2022-05-16	21.830	22.300	21.370	21.670	21.670	6,011,180
2022-05-13	21.000	21.890	20.800	21.560	21.560	5,879,070
2022-05-12	20.630	21.280	20.340	20.940	20.940	5,216,404

← NewerPage 18 of 21 · 1,219 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.