Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.500	12.600	12.200	12.340	12.340	6,077,233
2025-04-25	12.370	12.640	12.370	12.500	12.500	5,875,530
2025-04-24	12.690	12.800	12.360	12.400	12.400	6,449,415
2025-04-23	12.490	12.840	12.470	12.720	12.720	8,760,226
2025-04-22	12.420	12.470	12.120	12.380	12.380	11,523,999
2025-04-21	12.420	12.720	12.360	12.680	12.680	5,803,237
2025-04-18	12.360	12.700	12.190	12.520	12.520	7,106,602
2025-04-17	12.290	12.540	12.240	12.380	12.380	5,985,900
2025-04-16	12.570	12.700	12.180	12.430	12.430	9,631,718
2025-04-15	12.700	12.980	12.580	12.670	12.670	12,330,275
2025-04-14	12.880	12.900	12.530	12.550	12.550	10,020,263
2025-04-11	12.150	12.730	12.000	12.540	12.540	12,998,190
2025-04-10	12.190	12.570	12.180	12.270	12.270	15,565,285
2025-04-09	11.460	12.160	10.950	11.950	11.950	18,602,296
2025-04-08	11.800	12.000	11.440	11.670	11.670	20,363,128
2025-04-07	12.450	12.910	11.080	11.410	11.410	29,509,130
2025-04-03	13.870	14.150	13.590	13.750	13.750	14,227,421
2025-04-02	14.250	14.420	14.050	14.060	14.060	9,164,191
2025-04-01	14.450	14.510	14.230	14.370	14.370	10,401,996
2025-03-31	14.040	14.490	13.840	14.430	14.430	13,192,200
2025-03-28	14.130	14.350	14.030	14.180	14.180	10,349,401
2025-03-27	13.880	14.520	13.640	14.200	14.200	18,410,744
2025-03-26	14.010	14.220	13.930	13.980	13.980	9,663,309
2025-03-25	14.000	14.260	13.870	13.980	13.980	12,948,784
2025-03-24	14.080	14.190	13.570	13.860	13.860	14,966,160
2025-03-21	14.470	14.700	13.950	14.040	14.040	16,596,455
2025-03-20	14.600	14.640	14.110	14.170	14.170	18,830,393
2025-03-19	14.480	14.940	14.250	14.710	14.710	21,071,647
2025-03-18	14.620	15.120	14.580	14.600	14.600	18,050,612
2025-03-17	14.500	14.920	14.270	14.620	14.620	17,091,193
2025-03-14	14.410	14.690	14.280	14.620	14.620	16,944,450
2025-03-13	14.950	15.250	14.400	14.480	14.480	24,231,128
2025-03-12	15.180	15.420	15.050	15.130	15.130	19,281,111
2025-03-11	15.210	15.580	14.900	15.070	15.070	27,811,621
2025-03-10	15.680	16.040	15.410	15.700	15.700	27,961,066
2025-03-07	16.150	16.280	15.530	15.650	15.650	43,565,099
2025-03-06	15.100	16.720	14.800	16.290	16.290	59,217,642
2025-03-05	14.010	14.790	13.800	14.690	14.690	39,925,811
2025-03-04	14.000	14.090	13.540	14.020	14.020	32,542,667
2025-03-03	14.250	15.130	14.060	14.230	14.230	50,208,900
2025-02-28	13.850	14.510	13.500	13.940	13.940	48,139,464
2025-02-27	13.880	14.580	13.610	13.850	13.850	57,719,086
2025-02-26	12.680	13.070	12.600	12.920	12.920	17,893,303
2025-02-25	12.510	12.920	12.400	12.630	12.630	13,346,668
2025-02-24	12.730	12.930	12.450	12.710	12.710	18,289,956
2025-02-21	12.300	12.840	12.240	12.750	12.750	24,190,432
2025-02-20	12.260	12.360	12.040	12.290	12.290	14,516,548
2025-02-19	12.060	12.350	11.980	12.240	12.240	13,883,678
2025-02-18	12.380	12.620	12.080	12.120	12.120	21,058,551
2025-02-17	12.370	12.460	12.170	12.280	12.280	15,205,513
2025-02-14	12.200	12.600	12.200	12.340	12.340	15,534,190
2025-02-13	12.400	12.560	12.170	12.210	12.210	17,442,990
2025-02-12	11.900	12.370	11.850	12.350	12.350	15,998,263
2025-02-11	11.970	12.090	11.670	11.930	11.930	15,050,247
2025-02-10	12.210	12.210	11.900	12.160	12.160	16,202,683
2025-02-07	12.300	12.400	12.060	12.250	12.250	16,624,337
2025-02-06	11.510	12.190	11.460	12.190	12.190	18,844,957
2025-02-05	11.380	11.740	11.310	11.620	11.620	12,539,465
2025-01-27	11.440	11.780	11.290	11.360	11.360	13,108,983
2025-01-24	10.980	11.380	10.920	11.240	11.240	10,240,737

← NewerPage 7 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.