Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.610	21.750	20.310	20.820	20.820	10,269,576
2022-05-10	18.610	20.560	18.530	20.550	20.550	9,640,949
2022-05-09	18.460	19.290	18.450	18.910	18.910	4,749,586
2022-05-06	18.200	18.670	17.870	18.380	18.380	4,662,590
2022-05-05	18.890	19.130	18.180	18.600	18.600	7,768,799
2022-04-29	18.040	19.310	17.570	19.130	19.130	7,117,269
2022-04-28	18.000	18.200	17.300	17.680	17.680	4,649,259
2022-04-27	16.890	18.240	16.380	18.130	18.130	7,566,136
2022-04-26	18.070	18.200	16.930	17.200	17.200	6,196,564
2022-04-25	19.380	19.670	17.990	18.010	18.010	6,623,557
2022-04-22	19.900	20.270	19.610	19.850	19.850	3,964,047
2022-04-21	20.990	21.130	19.640	19.700	19.700	5,402,751
2022-04-20	21.590	21.600	20.850	21.090	21.090	3,367,373
2022-04-19	21.800	22.180	21.300	21.540	21.540	3,427,596
2022-04-18	21.320	21.970	20.900	21.800	21.800	4,042,775
2022-04-15	21.480	21.480	20.870	21.280	21.280	4,086,759
2022-04-14	21.850	22.220	21.360	21.530	21.530	3,567,947
2022-04-13	21.560	22.110	21.230	21.620	21.620	4,087,855
2022-04-12	21.620	21.840	20.890	21.770	21.770	6,810,575
2022-04-11	23.200	23.200	21.130	21.360	21.360	7,466,022
2022-04-08	23.800	23.860	22.790	23.290	23.290	5,309,412
2022-04-07	23.480	24.150	23.420	23.800	23.800	4,971,726
2022-04-06	24.050	24.180	23.460	23.810	23.810	3,786,238
2022-04-01	23.960	24.180	23.250	24.160	24.160	3,954,646
2022-03-31	24.790	24.890	23.800	24.050	24.050	3,998,211
2022-03-30	23.950	24.870	23.930	24.810	24.810	4,667,316
2022-03-29	24.220	24.390	23.700	23.950	23.950	3,346,626
2022-03-28	24.860	24.900	23.800	24.000	24.000	4,493,232
2022-03-25	25.250	25.430	24.630	24.700	24.700	4,510,024
2022-03-24	25.760	25.760	24.980	25.430	25.430	3,614,280
2022-03-23	26.190	26.310	25.590	25.920	25.920	3,767,736
2022-03-22	26.220	26.470	25.880	26.120	26.120	4,007,732
2022-03-21	26.750	27.480	26.100	26.360	26.360	6,243,429
2022-03-18	25.910	26.430	25.600	26.330	26.330	5,121,424
2022-03-17	26.300	26.880	26.050	26.050	26.050	6,165,910
2022-03-16	24.710	26.080	23.950	25.910	25.910	8,326,843
2022-03-15	25.510	25.510	24.010	24.010	24.010	5,974,376
2022-03-14	26.490	26.530	25.330	25.370	25.370	4,441,686
2022-03-11	26.360	26.650	25.730	26.630	26.630	4,028,467
2022-03-10	26.700	27.280	26.310	26.700	26.700	6,413,418
2022-03-09	26.240	26.360	24.330	25.800	25.800	7,286,503
2022-03-08	27.090	27.350	25.800	26.100	26.100	6,713,294
2022-03-07	28.640	28.640	26.890	27.100	27.100	6,165,498
2022-03-04	29.000	29.160	28.280	28.590	28.590	4,801,820
2022-03-03	29.460	29.740	29.000	29.060	29.060	4,883,788
2022-03-02	29.790	29.890	29.100	29.420	29.420	3,729,825
2022-03-01	30.490	30.750	29.550	29.860	29.860	4,597,214
2022-02-28	30.350	31.200	30.000	30.050	30.050	4,858,250
2022-02-25	30.300	31.200	29.930	30.600	30.600	5,918,731
2022-02-24	30.560	31.160	29.190	29.790	29.790	8,099,864
2022-02-23	29.750	31.460	29.740	31.030	31.030	8,426,557
2022-02-22	30.040	30.330	29.000	29.500	29.500	7,453,933
2022-02-21	30.770	31.310	30.180	30.300	30.300	5,649,927
2022-02-18	31.400	31.670	30.700	30.900	30.900	5,305,713
2022-02-17	31.200	32.490	31.030	31.700	31.700	5,825,727
2022-02-16	32.300	32.360	31.550	31.840	31.840	4,191,903
2022-02-15	32.520	32.550	31.380	32.100	32.100	4,923,784
2022-02-14	31.680	32.570	31.000	32.340	32.340	6,241,149
2022-02-11	31.840	32.000	31.130	31.660	31.660	6,007,224
2022-02-10	30.970	32.450	30.820	31.800	31.800	10,700,865

← NewerPage 19 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.