Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.450	9.600	9.240	9.280	9.280	12,669,076
2026-07-21	9.370	9.760	9.320	9.520	9.520	19,953,150
2026-07-20	9.000	9.470	8.940	9.450	9.450	21,016,238
2026-07-17	9.250	9.400	8.880	8.910	8.910	13,893,315
2026-07-16	9.300	9.370	9.090	9.220	9.220	10,618,951
2026-07-15	8.980	9.470	8.980	9.260	9.260	11,662,139
2026-07-14	9.060	9.190	8.980	9.110	9.110	12,265,955
2026-07-13	9.490	9.580	8.990	9.010	9.010	15,833,777
2026-07-10	9.590	9.740	9.420	9.500	9.500	12,520,389
2026-07-09	9.480	9.640	9.220	9.490	9.490	12,418,316
2026-07-08	9.800	9.900	9.530	9.550	9.550	12,677,446
2026-07-07	10.140	10.260	9.800	9.850	9.850	10,238,878
2026-07-06	10.300	10.420	10.030	10.070	10.070	10,125,601
2026-07-03	10.280	10.450	10.210	10.310	10.310	10,546,740
2026-07-02	10.360	10.560	10.210	10.270	10.270	12,670,414
2026-07-01	10.390	10.570	10.190	10.430	10.430	15,076,793
2026-06-30	9.910	10.700	9.910	10.500	10.500	16,171,710
2026-06-29	9.950	10.090	9.720	9.990	9.990	15,298,589
2026-06-26	10.520	10.520	9.910	9.950	9.950	17,107,916
2026-06-25	10.550	10.710	10.250	10.550	10.550	15,056,802
2026-06-24	10.830	10.960	10.600	10.610	10.610	12,487,699
2026-06-23	11.190	11.250	10.820	10.880	10.880	14,210,561
2026-06-22	10.980	11.340	10.700	11.310	11.310	18,702,867
2026-06-18	11.400	11.480	11.050	11.160	11.160	11,339,891
2026-06-17	11.720	11.750	11.330	11.410	11.410	12,361,530
2026-06-16	11.270	11.810	11.030	11.690	11.690	19,883,053
2026-06-15	10.960	11.350	10.960	11.160	11.160	13,055,416
2026-06-12	10.890	11.210	10.700	10.920	10.920	20,332,387
2026-06-11	11.150	11.180	10.660	10.750	10.750	14,104,845
2026-06-10	11.550	11.600	10.950	11.180	11.180	13,789,244
2026-06-09	11.590	11.780	11.240	11.660	11.660	13,423,281
2026-06-08	11.490	11.770	11.220	11.450	11.450	17,911,445
2026-06-05	12.190	12.290	11.530	12.010	12.010	18,138,984
2026-06-04	12.300	12.390	11.900	12.070	12.070	15,590,990
2026-06-03	13.060	13.060	12.310	12.400	12.400	18,624,845
2026-06-02	13.140	13.310	12.720	13.030	13.030	14,977,106
2026-06-01	12.900	13.710	12.900	13.160	13.160	19,050,240
2026-05-29	13.830	13.930	12.900	13.010	13.010	24,268,869
2026-05-28	13.800	13.970	13.460	13.830	13.830	16,861,971
2026-05-27	14.200	14.430	13.680	13.850	13.850	22,404,329
2026-05-26	14.180	14.600	13.880	14.200	14.200	21,868,093
2026-05-25	14.640	14.740	14.030	14.120	14.120	23,660,656
2026-05-22	14.800	14.910	14.430	14.700	14.700	27,319,298
2026-05-21	14.290	15.500	14.290	14.490	14.490	42,987,690
2026-05-20	13.710	14.220	13.570	14.110	14.110	19,305,536
2026-05-19	13.720	14.040	13.530	13.830	13.830	14,383,550
2026-05-18	13.200	14.270	13.050	13.690	13.690	24,788,073
2026-05-15	13.310	13.760	13.050	13.330	13.330	17,175,364
2026-05-14	13.860	13.860	13.300	13.300	13.300	14,055,541
2026-05-13	13.720	13.850	13.570	13.730	13.730	14,513,835
2026-05-12	14.040	14.080	13.680	13.720	13.720	16,701,438
2026-05-11	14.010	14.150	13.890	14.050	14.050	14,529,359
2026-05-08	14.250	14.370	13.980	13.990	13.990	15,455,685
2026-05-07	14.390	14.510	14.140	14.230	14.230	16,205,587
2026-05-06	14.070	14.470	13.990	14.380	14.380	21,072,757
2026-04-30	14.060	14.250	13.880	13.920	13.920	18,735,024
2026-04-29	13.580	14.200	13.460	14.100	14.100	21,736,256
2026-04-28	13.480	13.810	13.410	13.550	13.550	11,931,838
2026-04-27	13.690	13.820	13.400	13.590	13.590	12,185,507
2026-04-24	13.590	13.900	13.450	13.710	13.710	12,630,048

← NewerPage 2 of 5 · 243 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.