Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.990	17.170	16.700	16.790	16.790	28,080,474
2025-07-24	16.780	17.210	16.640	17.150	17.150	40,254,725
2025-07-23	16.580	16.950	16.140	16.650	16.650	40,652,583
2025-07-22	15.580	17.490	15.380	16.480	16.480	56,896,993
2025-07-21	14.980	15.770	14.900	15.610	15.610	42,796,747
2025-07-18	14.910	15.970	14.700	14.850	14.850	48,508,595
2025-07-17	14.350	14.440	14.000	14.170	14.170	17,387,192
2025-07-16	13.630	14.270	13.600	13.920	13.920	16,406,902
2025-07-15	13.800	13.910	13.480	13.630	13.630	9,215,369
2025-07-14	13.870	14.020	13.680	13.750	13.750	8,309,796
2025-07-11	13.710	13.970	13.620	13.840	13.840	9,236,174
2025-07-10	13.750	13.840	13.610	13.720	13.720	9,448,850
2025-07-09	13.880	14.040	13.740	13.800	13.800	9,178,036
2025-07-08	13.880	14.130	13.750	13.880	13.880	11,838,037
2025-07-07	13.800	13.940	13.640	13.820	13.820	8,673,297
2025-07-04	14.170	14.300	13.760	13.800	13.800	16,416,740
2025-07-03	14.200	14.390	13.990	14.310	14.310	14,538,423
2025-07-02	14.300	14.350	14.080	14.170	14.170	10,589,202
2025-07-01	14.660	14.660	14.090	14.380	14.380	16,467,063
2025-06-30	14.500	14.650	14.320	14.500	14.500	14,296,393
2025-06-27	14.780	15.050	14.360	14.440	14.440	19,239,157
2025-06-26	14.860	15.130	14.680	14.710	14.710	22,952,879
2025-06-25	14.440	15.220	14.400	14.890	14.890	39,866,761
2025-06-24	13.340	14.080	13.310	14.020	14.020	22,749,300
2025-06-23	12.960	13.350	12.890	13.320	13.320	8,939,278
2025-06-20	12.980	13.400	12.970	13.050	13.050	10,186,131
2025-06-19	13.130	13.450	12.990	13.050	13.050	11,751,745
2025-06-18	13.360	13.420	13.010	13.240	13.240	12,193,574
2025-06-17	13.400	13.680	13.300	13.430	13.430	12,394,453
2025-06-16	13.490	13.680	13.280	13.410	13.410	13,893,806
2025-06-13	13.370	13.950	13.260	13.450	13.450	31,845,189
2025-06-12	13.260	13.520	13.060	13.440	13.440	14,144,492
2025-06-11	13.190	13.650	13.190	13.350	13.350	10,938,840
2025-06-10	13.550	13.800	13.120	13.270	13.270	12,948,488
2025-06-09	13.210	13.520	13.200	13.430	13.430	10,472,199
2025-06-06	13.130	13.380	13.130	13.200	13.200	8,242,422
2025-06-05	13.060	13.200	12.970	13.130	13.130	7,033,589
2025-06-04	12.910	13.250	12.820	13.050	13.050	9,113,234
2025-06-03	12.810	12.930	12.780	12.800	12.800	6,143,510
2025-05-30	12.950	13.050	12.850	12.860	12.860	6,023,933
2025-05-29	12.910	13.140	12.890	13.020	13.020	8,002,955
2025-05-28	13.250	13.250	12.840	12.900	12.900	6,928,894
2025-05-27	12.910	13.250	12.740	13.080	13.080	7,677,296
2025-05-26	12.940	13.200	12.840	12.960	12.960	6,324,312
2025-05-23	13.250	13.260	12.990	13.000	13.000	9,792,057
2025-05-22	13.280	13.380	12.850	12.960	12.960	10,139,595
2025-05-21	13.100	13.580	12.990	13.220	13.220	15,796,140
2025-05-20	13.070	13.290	12.950	13.140	13.140	6,869,785
2025-05-19	13.170	13.170	12.860	13.100	13.100	6,087,672
2025-05-16	13.130	13.320	13.090	13.170	13.170	6,676,951
2025-05-15	13.290	13.300	13.060	13.090	13.090	6,306,421
2025-05-14	13.360	13.440	13.180	13.350	13.350	7,599,304
2025-05-13	13.580	13.600	13.300	13.320	13.320	9,456,477
2025-05-12	13.490	13.730	13.320	13.570	13.570	13,888,635
2025-05-09	13.230	13.290	13.040	13.220	13.220	8,438,392
2025-05-08	12.820	13.470	12.760	13.390	13.390	14,500,750
2025-05-07	12.750	12.980	12.540	12.880	12.880	13,463,967
2025-05-06	12.250	12.650	12.200	12.640	12.640	8,760,562
2025-04-30	12.340	12.390	12.070	12.180	12.180	11,142,555
2025-04-29	12.280	12.610	12.260	12.540	12.540	6,289,092

← NewerPage 6 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.