Farasis Energy Gan Zhou Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	35.280	35.470	34.190	34.490	34.490	7,721,050
2021-11-08	35.380	35.670	34.440	35.040	35.040	7,575,446
2021-11-05	35.920	36.550	35.210	35.360	35.360	5,711,062
2021-11-04	35.400	36.400	35.320	35.900	35.900	7,203,496
2021-11-03	35.200	35.570	34.290	35.300	35.300	6,469,344
2021-11-02	35.140	36.690	34.840	35.080	35.080	11,424,748
2021-11-01	32.800	35.780	32.710	35.180	35.180	13,135,297
2021-10-29	32.850	33.590	31.760	33.410	33.410	8,354,586
2021-10-28	33.950	34.790	32.800	32.990	32.990	6,967,500
2021-10-27	34.000	35.250	33.840	34.240	34.240	8,608,971
2021-10-26	34.700	35.700	33.770	34.000	34.000	8,258,275
2021-10-25	31.910	34.880	31.700	34.310	34.310	12,781,544

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

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.