Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.830	13.920	13.500	13.670	13.670	14,993,613
2026-04-22	14.000	14.460	13.860	13.920	13.920	20,112,635
2026-04-21	13.710	14.030	13.610	13.880	13.880	16,602,638
2026-04-20	13.860	13.900	13.630	13.720	13.720	11,454,184
2026-04-17	13.450	14.000	13.440	13.930	13.930	17,839,246
2026-04-16	13.400	13.720	13.290	13.500	13.500	13,340,142
2026-04-15	13.740	13.750	13.280	13.310	13.310	14,515,743
2026-04-14	13.460	13.830	13.270	13.790	13.790	15,150,713
2026-04-13	13.350	13.570	13.300	13.360	13.360	12,161,475
2026-04-10	12.950	13.750	12.900	13.460	13.460	19,437,862
2026-04-09	13.080	13.140	12.820	12.860	12.860	9,684,835
2026-04-08	12.830	13.150	12.830	13.140	13.140	12,969,438
2026-04-07	12.520	12.780	12.450	12.510	12.510	7,061,526
2026-04-03	12.660	12.830	12.400	12.460	12.460	7,818,364
2026-04-02	13.180	13.270	12.590	12.670	12.670	14,880,743
2026-04-01	13.250	13.410	13.110	13.270	13.270	9,541,508
2026-03-31	13.480	13.650	13.040	13.040	13.040	11,386,015
2026-03-30	13.850	13.980	13.280	13.590	13.590	13,655,307
2026-03-27	13.320	14.000	13.320	13.840	13.840	14,689,216
2026-03-26	13.500	13.950	13.390	13.560	13.560	15,790,095
2026-03-25	13.500	13.660	13.310	13.530	13.530	13,090,067
2026-03-24	13.540	13.620	12.810	13.410	13.410	16,076,823
2026-03-23	13.460	13.870	13.190	13.330	13.330	18,168,455
2026-03-20	13.850	14.200	13.650	13.660	13.660	19,594,824
2026-03-19	13.630	14.100	13.590	13.810	13.810	15,816,075
2026-03-18	13.970	14.070	13.650	13.770	13.770	9,898,979
2026-03-17	14.350	14.440	13.910	13.950	13.950	10,743,241
2026-03-16	14.100	14.410	14.060	14.200	14.200	11,388,706
2026-03-13	14.280	14.630	14.120	14.140	14.140	14,295,781
2026-03-12	14.300	14.380	14.000	14.300	14.300	14,922,966
2026-03-11	14.000	14.570	13.950	14.200	14.200	20,582,513
2026-03-10	13.980	14.220	13.800	14.020	14.020	11,082,358
2026-03-09	13.480	13.990	13.150	13.970	13.970	16,142,758
2026-03-06	13.570	13.770	13.440	13.630	13.630	8,157,849
2026-03-05	13.690	13.740	13.420	13.520	13.520	10,509,386
2026-03-04	13.460	13.880	13.350	13.410	13.410	12,447,815
2026-03-03	14.260	14.440	13.650	13.680	13.680	18,497,121
2026-03-02	14.290	14.490	14.050	14.160	14.160	14,431,015
2026-02-27	14.450	14.600	14.390	14.540	14.540	9,110,567
2026-02-26	14.990	14.990	14.500	14.550	14.550	13,744,819
2026-02-25	14.480	14.950	14.450	14.810	14.810	15,594,885
2026-02-24	14.800	14.950	14.410	14.440	14.440	17,730,331
2026-02-13	14.930	15.130	14.790	14.790	14.790	10,210,294
2026-02-12	14.880	15.040	14.780	14.940	14.940	9,674,670
2026-02-11	14.700	15.080	14.610	14.880	14.880	11,660,851
2026-02-10	14.870	14.870	14.580	14.700	14.700	7,871,268
2026-02-09	14.590	14.770	14.580	14.680	14.680	13,029,726
2026-02-06	14.150	14.660	14.070	14.460	14.460	11,740,798
2026-02-05	14.350	14.460	14.110	14.240	14.240	9,790,728
2026-02-04	14.150	14.510	14.060	14.480	14.480	11,438,341
2026-02-03	14.110	14.340	14.040	14.310	14.310	9,309,808
2026-02-02	14.260	14.470	13.970	13.990	13.990	15,587,766
2026-01-30	14.750	14.930	14.360	14.540	14.540	13,417,660
2026-01-29	14.910	15.080	14.660	14.690	14.690	13,913,192
2026-01-28	15.150	15.300	14.920	15.000	15.000	13,481,750
2026-01-27	15.690	15.870	14.820	15.300	15.300	27,129,322
2026-01-26	16.560	16.580	15.630	15.800	15.800	24,147,994
2026-01-23	15.420	16.350	15.420	16.340	16.340	30,706,136
2026-01-22	15.720	15.980	15.320	15.410	15.410	15,994,981
2026-01-21	15.540	16.000	15.430	15.730	15.730	15,494,744

← NewerPage 3 of 21 · 1,218 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.