Farasis Energy Gan Zhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.200	11.430	11.000	11.010	11.010	10,202,155
2025-01-22	11.310	11.340	10.990	11.060	11.060	9,908,112
2025-01-21	11.560	11.650	11.290	11.400	11.400	9,275,014
2025-01-20	11.550	11.730	11.400	11.570	11.570	10,731,743
2025-01-17	11.600	11.680	11.310	11.420	11.420	11,054,294
2025-01-16	11.450	11.900	11.450	11.600	11.600	12,843,197
2025-01-15	11.400	11.870	11.400	11.470	11.470	14,717,845
2025-01-14	10.650	11.480	10.570	11.390	11.390	16,501,107
2025-01-13	10.600	10.880	10.400	10.650	10.650	12,164,954
2025-01-10	11.190	11.300	10.830	10.830	10.830	12,134,768
2025-01-09	11.210	11.460	11.180	11.190	11.190	11,090,401
2025-01-08	11.210	11.620	10.900	11.390	11.390	19,499,847
2025-01-07	11.830	11.960	10.870	11.180	11.180	24,119,737
2025-01-06	12.500	12.650	11.620	11.830	11.830	29,010,580
2025-01-03	11.600	11.600	11.600	11.600	11.600	0
2025-01-02	11.600	11.600	11.600	11.600	11.600	0
2024-12-31	12.330	12.370	11.600	11.600	11.600	15,538,317
2024-12-30	12.520	12.670	12.150	12.260	12.260	14,946,560
2024-12-27	12.300	13.090	12.190	12.640	12.640	25,169,194
2024-12-26	12.500	12.650	12.220	12.270	12.270	17,070,323
2024-12-25	12.500	12.640	12.090	12.430	12.430	22,367,061
2024-12-24	11.710	12.730	11.710	12.510	12.510	37,477,264
2024-12-23	11.680	12.180	11.530	11.540	11.540	24,776,502
2024-12-20	11.240	11.290	11.060	11.180	11.180	6,151,889
2024-12-19	11.020	11.210	10.990	11.170	11.170	6,949,822
2024-12-18	11.230	11.290	11.120	11.150	11.150	6,246,403
2024-12-17	11.230	11.460	11.140	11.190	11.190	8,495,606
2024-12-16	11.500	11.550	11.110	11.230	11.230	10,262,681
2024-12-13	11.810	11.880	11.460	11.550	11.550	13,348,399
2024-12-12	11.830	11.950	11.700	11.890	11.890	8,812,187
2024-12-11	11.910	11.980	11.810	11.860	11.860	8,346,997
2024-12-10	12.200	12.300	11.890	11.940	11.940	11,556,304
2024-12-09	11.950	11.990	11.630	11.790	11.790	8,071,812
2024-12-06	11.820	12.100	11.550	11.990	11.990	13,440,818
2024-12-05	11.660	11.850	11.600	11.730	11.730	6,979,027
2024-12-04	11.860	11.970	11.610	11.680	11.680	11,766,039
2024-12-03	12.140	12.140	11.810	11.940	11.940	9,192,763
2024-12-02	11.790	12.180	11.470	12.130	12.130	12,641,761
2024-11-29	11.960	12.010	11.520	11.790	11.790	15,629,468
2024-11-28	12.050	12.180	11.850	11.900	11.900	9,560,943
2024-11-27	11.730	12.120	11.490	12.120	12.120	10,218,808
2024-11-26	12.260	12.320	11.760	11.780	11.780	10,663,908
2024-11-25	12.100	12.450	12.080	12.330	12.330	12,730,874
2024-11-22	12.620	12.890	12.100	12.100	12.100	17,376,422
2024-11-21	12.890	13.160	12.600	12.790	12.790	14,278,685
2024-11-20	12.540	13.150	12.400	12.860	12.860	14,807,124
2024-11-19	12.070	12.620	11.890	12.540	12.540	13,109,670
2024-11-18	12.430	12.580	11.930	12.030	12.030	12,512,109
2024-11-15	12.900	13.020	12.450	12.450	12.450	13,679,425
2024-11-14	13.390	13.580	12.880	12.940	12.940	14,560,547
2024-11-13	13.590	13.880	12.900	13.300	13.300	20,146,422
2024-11-12	13.870	14.140	13.400	13.560	13.560	21,882,836
2024-11-11	12.870	13.680	12.870	13.620	13.620	20,733,519
2024-11-08	13.470	13.810	13.020	13.060	13.060	20,396,633
2024-11-07	12.600	13.320	12.530	13.200	13.200	20,993,686
2024-11-06	12.720	13.330	12.410	12.570	12.570	21,554,943
2024-11-05	11.900	12.420	11.850	12.400	12.400	14,289,148
2024-11-04	11.880	12.050	11.600	11.880	11.880	10,779,208
2024-11-01	12.090	12.090	11.510	11.650	11.650	14,080,898
2024-10-31	12.200	12.400	11.780	12.050	12.050	18,755,580

← NewerPage 8 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.