Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.660	31.150	30.300	30.810	30.810	6,748,610
2022-02-08	29.340	31.140	28.550	30.850	30.850	11,676,654
2022-02-07	28.100	30.270	28.100	29.140	29.140	8,381,042
2022-01-28	29.200	29.560	28.000	28.030	28.030	5,837,517
2022-01-27	28.720	29.770	28.520	28.880	28.880	8,340,663
2022-01-26	28.190	28.520	27.400	28.500	28.500	7,153,301
2022-01-25	28.820	29.410	27.970	28.090	28.090	5,151,527
2022-01-24	28.660	29.340	28.480	28.780	28.780	3,817,907
2022-01-21	28.880	29.470	28.460	28.790	28.790	4,175,222
2022-01-20	29.800	29.840	28.800	28.850	28.850	4,746,603
2022-01-19	30.890	30.890	29.300	29.600	29.600	7,725,723
2022-01-18	31.370	31.370	30.500	30.800	30.800	4,153,208
2022-01-17	31.200	31.450	30.780	31.100	31.100	4,907,577
2022-01-14	30.480	31.900	30.480	31.200	31.200	4,741,491
2022-01-13	31.400	31.630	30.500	30.750	30.750	5,997,145
2022-01-12	30.340	31.470	30.180	31.360	31.360	7,831,715
2022-01-11	31.540	31.690	29.890	30.040	30.040	10,806,281
2022-01-10	31.780	31.950	31.000	31.420	31.420	4,375,736
2022-01-07	33.200	33.660	30.790	31.770	31.770	9,214,967
2022-01-06	32.890	33.230	32.280	33.010	33.010	6,241,970
2022-01-05	33.450	34.030	32.750	33.000	33.000	5,630,983
2022-01-04	33.820	34.320	32.910	33.290	33.290	5,566,969
2021-12-31	33.760	34.350	33.410	33.650	33.650	4,405,837
2021-12-30	34.160	34.360	33.610	33.900	33.900	5,393,267
2021-12-29	34.000	34.540	33.850	33.970	33.970	4,732,486
2021-12-28	32.870	34.240	32.780	34.000	34.000	6,381,701
2021-12-27	33.000	33.630	32.300	32.630	32.630	7,539,251
2021-12-24	35.200	35.200	33.030	33.280	33.280	9,346,710
2021-12-23	35.440	35.870	34.950	35.090	35.090	5,758,465
2021-12-22	34.850	36.230	34.650	35.450	35.450	8,685,781
2021-12-21	34.600	35.220	33.980	34.680	34.680	7,899,038
2021-12-20	35.200	35.960	34.050	34.900	34.900	10,173,546
2021-12-17	36.490	36.490	35.250	35.640	35.640	9,170,232
2021-12-16	36.980	37.280	35.620	35.960	35.960	8,789,194
2021-12-15	37.990	38.160	36.690	36.760	36.760	9,773,715
2021-12-14	38.560	38.790	37.300	38.090	38.090	8,569,122
2021-12-13	36.550	39.650	36.510	38.520	38.520	24,962,798
2021-12-10	35.650	36.550	35.140	36.230	36.230	7,773,641
2021-12-09	35.790	35.880	34.910	35.310	35.310	5,938,099
2021-12-08	36.080	36.430	35.520	35.840	35.840	7,239,520
2021-12-07	37.990	38.220	35.600	35.900	35.900	11,333,978
2021-12-06	37.790	38.530	37.160	37.560	37.560	10,512,475
2021-12-03	37.000	38.100	36.130	37.660	37.660	16,370,161
2021-12-02	36.860	37.260	35.800	36.240	36.240	7,378,158
2021-12-01	37.050	37.560	36.460	36.920	36.920	6,233,520
2021-11-30	37.750	38.400	36.600	37.000	37.000	10,370,680
2021-11-29	36.990	38.460	36.980	37.560	37.560	10,299,941
2021-11-26	38.000	38.950	37.580	37.920	37.920	10,874,829
2021-11-25	36.650	38.070	36.600	37.680	37.680	11,025,733
2021-11-24	37.550	38.110	36.590	36.680	36.680	10,556,723
2021-11-23	39.020	39.440	37.410	37.550	37.550	15,335,953
2021-11-22	38.440	40.470	38.430	38.910	38.910	19,141,432
2021-11-19	40.000	40.500	37.950	38.480	38.480	24,511,986
2021-11-18	35.310	40.980	34.830	39.680	39.680	42,144,858
2021-11-17	34.230	34.800	34.020	34.800	34.800	4,517,541
2021-11-16	34.420	35.400	34.050	34.370	34.370	6,969,405
2021-11-15	33.760	34.750	32.630	34.400	34.400	8,604,014
2021-11-12	32.060	34.210	31.840	33.800	33.800	9,663,906
2021-11-11	33.570	34.130	31.860	32.060	32.060	15,748,873
2021-11-10	34.300	34.850	33.700	34.540	34.540	5,810,659

← NewerPage 20 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.