Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.060	18.230	17.520	17.680	17.680	20,576,484
2025-10-24	17.400	17.710	17.260	17.660	17.660	16,384,356
2025-10-23	17.150	17.280	16.650	17.210	17.210	14,661,250
2025-10-22	17.100	17.230	16.780	17.030	17.030	10,833,479
2025-10-21	17.350	17.420	17.050	17.160	17.160	15,193,275
2025-10-20	17.080	17.590	16.920	17.090	17.090	18,028,818
2025-10-17	17.610	17.930	16.650	16.750	16.750	23,938,586
2025-10-16	17.910	18.100	17.610	17.690	17.690	15,624,460
2025-10-15	17.660	18.050	17.460	18.030	18.030	20,553,537
2025-10-14	18.810	18.940	17.500	17.660	17.660	30,044,098
2025-10-13	17.570	18.840	17.570	18.630	18.630	35,001,375
2025-10-10	20.010	20.580	18.250	18.400	18.400	57,711,747
2025-10-09	21.620	21.850	20.440	20.490	20.490	42,729,151
2025-09-30	20.840	21.850	20.730	21.390	21.390	29,320,668
2025-09-29	20.180	21.130	20.180	20.860	20.860	33,109,434
2025-09-26	20.420	20.870	19.800	19.900	19.900	23,012,294
2025-09-25	20.830	20.900	20.260	20.400	20.400	24,164,547
2025-09-24	20.190	21.020	19.910	20.830	20.830	32,913,861
2025-09-23	20.830	21.140	19.900	20.400	20.400	31,757,877
2025-09-22	20.920	21.380	20.600	20.870	20.870	22,106,293
2025-09-19	21.290	21.600	20.800	20.890	20.890	30,227,279
2025-09-18	21.500	22.600	20.900	21.400	21.400	55,757,605
2025-09-17	20.160	21.100	19.880	20.900	20.900	45,830,847
2025-09-16	19.840	19.980	19.210	19.740	19.740	27,960,227
2025-09-15	20.050	20.870	19.870	19.960	19.960	34,441,727
2025-09-12	20.210	20.800	19.920	20.120	20.120	32,968,049
2025-09-11	20.050	20.600	19.790	20.410	20.410	27,888,185
2025-09-10	19.950	20.460	19.760	20.180	20.180	34,043,012
2025-09-09	20.400	21.170	20.040	20.460	20.460	41,194,720
2025-09-08	21.030	21.160	20.030	20.390	20.390	66,367,791
2025-09-05	20.430	21.750	20.310	21.630	21.630	60,594,451
2025-09-04	20.400	21.900	19.660	20.290	20.290	61,346,447
2025-09-03	19.950	20.750	19.510	20.040	20.040	46,575,846
2025-09-02	19.750	20.750	19.560	19.870	19.870	57,066,018
2025-09-01	18.010	19.900	17.980	19.580	19.580	56,986,864
2025-08-29	17.130	18.680	17.030	18.420	18.420	52,732,685
2025-08-28	17.270	17.430	16.690	17.330	17.330	26,668,713
2025-08-27	17.610	18.140	17.270	17.270	17.270	27,052,535
2025-08-26	17.810	17.890	17.540	17.620	17.620	20,627,067
2025-08-25	18.030	18.320	17.700	17.900	17.900	28,051,320
2025-08-22	17.610	18.150	17.610	17.990	17.990	22,099,675
2025-08-21	18.100	18.220	17.430	17.570	17.570	28,400,855
2025-08-20	18.040	18.330	17.730	18.290	18.290	27,043,294
2025-08-19	17.930	18.740	17.600	18.190	18.190	34,268,867
2025-08-18	17.830	18.420	17.690	17.960	17.960	35,277,038
2025-08-15	17.290	18.080	17.200	17.870	17.870	36,941,799
2025-08-14	17.400	17.630	16.870	16.950	16.950	26,251,544
2025-08-13	16.930	17.480	16.830	17.260	17.260	28,048,513
2025-08-12	16.840	17.150	16.530	16.930	16.930	26,806,954
2025-08-11	16.800	17.200	16.520	16.840	16.840	29,723,768
2025-08-08	17.100	17.380	16.600	16.650	16.650	42,868,069
2025-08-07	17.300	18.430	17.150	17.740	17.740	60,038,343
2025-08-06	16.160	16.550	15.960	16.520	16.520	21,047,511
2025-08-05	16.250	16.530	16.050	16.240	16.240	20,516,474
2025-08-04	15.930	16.150	15.760	16.130	16.130	16,085,209
2025-08-01	16.120	16.270	15.940	15.990	15.990	18,134,714
2025-07-31	16.320	16.690	15.920	16.060	16.060	26,407,978
2025-07-30	17.050	17.130	16.310	16.510	16.510	30,357,458
2025-07-29	17.330	17.640	16.860	17.020	17.020	29,950,042
2025-07-28	16.560	17.880	16.540	17.530	17.530	37,849,299

← NewerPage 5 of 21 · 1,219 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.