Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.540	16.000	15.430	15.730	15.730	15,494,744
2026-01-20	16.180	16.240	15.470	15.570	15.570	22,687,691
2026-01-19	16.160	16.380	16.030	16.170	16.170	14,216,059
2026-01-16	16.390	16.400	16.010	16.240	16.240	17,410,464
2026-01-15	16.180	16.450	16.080	16.230	16.230	21,230,891
2026-01-14	16.000	16.490	15.820	16.000	16.000	26,702,933
2026-01-13	16.180	16.380	15.860	16.000	16.000	23,952,125
2026-01-12	16.000	16.170	15.710	16.100	16.100	28,582,953
2026-01-09	16.010	16.230	15.880	16.100	16.100	17,548,891
2026-01-08	16.090	16.300	15.920	16.060	16.060	21,687,787
2026-01-07	16.370	17.000	16.350	16.460	16.460	20,915,571
2026-01-06	16.300	16.560	16.180	16.390	16.390	16,314,549
2026-01-05	15.750	16.300	15.750	16.250	16.250	14,528,833
2025-12-31	15.840	15.980	15.620	15.650	15.650	7,970,992
2025-12-30	15.780	15.940	15.530	15.810	15.810	9,669,933
2025-12-29	16.060	16.240	15.720	15.810	15.810	12,959,257
2025-12-26	16.050	16.460	16.020	16.120	16.120	13,856,383
2025-12-25	15.760	16.140	15.620	16.040	16.040	9,718,969
2025-12-24	15.640	15.900	15.590	15.860	15.860	10,550,997
2025-12-23	15.410	15.800	15.370	15.690	15.690	12,166,885
2025-12-22	15.430	15.730	15.350	15.490	15.490	10,250,939
2025-12-19	15.340	15.480	15.250	15.380	15.380	7,435,723
2025-12-18	15.280	15.510	15.110	15.200	15.200	8,007,085
2025-12-17	15.010	15.560	14.920	15.540	15.540	14,498,447
2025-12-16	15.680	15.760	15.220	15.350	15.350	9,767,966
2025-12-15	15.950	16.040	15.620	15.680	15.680	10,039,589
2025-12-12	16.150	16.260	15.890	15.960	15.960	14,958,882
2025-12-11	16.450	16.650	16.080	16.090	16.090	11,687,463
2025-12-10	16.440	16.620	16.130	16.400	16.400	11,475,769
2025-12-09	16.760	16.760	16.390	16.440	16.440	11,704,156
2025-12-08	16.600	17.000	16.520	16.800	16.800	17,980,814
2025-12-05	15.880	16.820	15.690	16.530	16.530	21,622,461
2025-12-04	15.800	15.930	15.490	15.830	15.830	9,669,094
2025-12-03	16.260	16.340	15.690	15.760	15.760	13,254,775
2025-12-02	16.340	16.400	16.060	16.250	16.250	9,731,376
2025-12-01	16.470	16.660	16.170	16.270	16.270	16,504,028
2025-11-28	16.210	16.590	16.110	16.420	16.420	21,030,858
2025-11-27	16.510	17.140	16.510	16.530	16.530	17,703,659
2025-11-26	16.400	16.740	16.260	16.530	16.530	13,255,855
2025-11-25	16.700	16.850	16.390	16.520	16.520	16,999,222
2025-11-24	16.440	17.350	16.440	16.560	16.560	28,257,564
2025-11-21	16.660	16.860	15.750	15.770	15.770	25,186,568
2025-11-20	17.520	17.760	16.950	16.960	16.960	20,293,169
2025-11-19	18.110	18.550	17.400	17.530	17.530	25,718,224
2025-11-18	17.990	18.800	17.860	18.370	18.370	36,617,228
2025-11-17	17.810	18.100	17.500	17.840	17.840	19,069,474
2025-11-14	18.010	18.190	17.640	17.760	17.760	20,286,059
2025-11-13	17.580	18.500	17.580	18.170	18.170	28,543,600
2025-11-12	18.050	18.200	17.100	17.590	17.590	22,676,718
2025-11-11	18.050	18.790	18.050	18.230	18.230	25,167,320
2025-11-10	18.870	19.100	17.890	18.050	18.050	27,361,529
2025-11-07	18.700	19.140	18.320	18.740	18.740	25,741,928
2025-11-06	18.400	19.170	18.310	18.880	18.880	32,234,537
2025-11-05	17.520	18.400	17.410	18.140	18.140	28,268,384
2025-11-04	17.840	18.450	17.670	17.940	17.940	27,475,451
2025-11-03	17.750	17.950	17.240	17.720	17.720	23,855,078
2025-10-31	17.450	18.600	17.230	17.850	17.850	38,690,273
2025-10-30	18.000	18.590	17.900	18.310	18.310	30,726,690
2025-10-29	17.670	18.070	17.600	17.960	17.960	18,023,357
2025-10-28	17.660	17.940	17.390	17.640	17.640	15,755,198

← NewerPage 4 of 5 · 244 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.