Farasis Energy Gan Zhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.550 | 12.650 | 12.190 | 12.440 | 12.440 | 8,949,411 |
| 2024-10-29 | 12.910 | 13.170 | 12.580 | 12.610 | 12.610 | 12,152,710 |
| 2024-10-28 | 13.150 | 13.170 | 12.760 | 12.940 | 12.940 | 13,473,586 |
| 2024-10-25 | 12.430 | 13.240 | 12.200 | 12.990 | 12.990 | 17,710,313 |
| 2024-10-24 | 12.630 | 12.810 | 12.250 | 12.280 | 12.280 | 7,996,650 |
| 2024-10-23 | 12.720 | 12.990 | 12.510 | 12.730 | 12.730 | 13,429,609 |
| 2024-10-22 | 12.540 | 12.660 | 12.260 | 12.500 | 12.500 | 10,852,343 |
| 2024-10-21 | 12.900 | 13.050 | 12.490 | 12.510 | 12.510 | 17,057,347 |
| 2024-10-18 | 11.580 | 13.020 | 11.510 | 12.520 | 12.520 | 17,773,194 |
| 2024-10-17 | 11.720 | 12.060 | 11.570 | 11.590 | 11.590 | 8,602,990 |
| 2024-10-16 | 11.830 | 11.960 | 11.580 | 11.670 | 11.670 | 9,522,507 |
| 2024-10-15 | 12.430 | 12.450 | 11.910 | 11.920 | 11.920 | 12,571,045 |
| 2024-10-14 | 12.600 | 12.700 | 11.930 | 12.470 | 12.470 | 12,832,797 |
| 2024-10-11 | 13.150 | 13.480 | 12.220 | 12.460 | 12.460 | 15,933,872 |
| 2024-10-10 | 13.900 | 14.410 | 13.400 | 13.410 | 13.410 | 15,817,754 |
| 2024-10-09 | 14.500 | 15.250 | 13.700 | 13.840 | 13.840 | 27,409,201 |
| 2024-10-08 | 15.250 | 15.250 | 13.900 | 15.200 | 15.200 | 34,343,997 |
| 2024-09-30 | 11.780 | 12.750 | 11.570 | 12.750 | 12.750 | 31,091,710 |
| 2024-09-27 | 10.050 | 10.780 | 9.950 | 10.700 | 10.700 | 9,588,383 |
| 2024-09-26 | 9.490 | 9.820 | 9.380 | 9.810 | 9.810 | 8,349,588 |
| 2024-09-25 | 9.460 | 9.690 | 9.390 | 9.410 | 9.410 | 9,875,785 |
| 2024-09-24 | 8.830 | 9.330 | 8.770 | 9.320 | 9.320 | 9,932,195 |
| 2024-09-23 | 8.790 | 8.900 | 8.650 | 8.680 | 8.680 | 3,613,774 |
| 2024-09-20 | 8.970 | 9.000 | 8.670 | 8.800 | 8.800 | 4,053,572 |
| 2024-09-19 | 8.910 | 9.140 | 8.750 | 9.010 | 9.010 | 4,054,012 |
| 2024-09-18 | 8.850 | 9.010 | 8.650 | 8.820 | 8.820 | 4,927,884 |
| 2024-09-13 | 9.120 | 9.190 | 8.860 | 8.870 | 8.870 | 5,187,710 |
| 2024-09-12 | 9.070 | 9.330 | 9.070 | 9.180 | 9.180 | 4,819,382 |
| 2024-09-11 | 8.890 | 9.260 | 8.890 | 9.140 | 9.140 | 5,659,789 |
| 2024-09-10 | 9.070 | 9.070 | 8.800 | 8.990 | 8.990 | 5,227,773 |
| 2024-09-09 | 9.010 | 9.160 | 8.980 | 9.020 | 9.020 | 4,080,239 |
| 2024-09-06 | 9.340 | 9.340 | 9.050 | 9.080 | 9.080 | 4,711,101 |
| 2024-09-05 | 9.350 | 9.550 | 9.200 | 9.300 | 9.300 | 6,173,855 |
| 2024-09-04 | 9.260 | 9.580 | 9.220 | 9.360 | 9.360 | 8,410,538 |
| 2024-09-03 | 9.230 | 9.530 | 9.150 | 9.330 | 9.330 | 7,190,588 |
| 2024-09-02 | 9.350 | 9.480 | 9.160 | 9.180 | 9.180 | 8,972,841 |
| 2024-08-30 | 9.100 | 9.550 | 9.090 | 9.340 | 9.340 | 10,078,126 |
| 2024-08-29 | 8.770 | 9.320 | 8.740 | 9.180 | 9.180 | 10,689,685 |
| 2024-08-28 | 8.700 | 8.840 | 8.510 | 8.790 | 8.790 | 7,644,347 |
| 2024-08-27 | 9.330 | 9.400 | 8.670 | 8.700 | 8.700 | 13,380,889 |
| 2024-08-26 | 8.830 | 9.730 | 8.650 | 9.320 | 9.320 | 21,448,454 |
| 2024-08-23 | 8.450 | 8.500 | 8.280 | 8.330 | 8.330 | 4,241,579 |
| 2024-08-22 | 8.540 | 8.620 | 8.440 | 8.450 | 8.450 | 3,851,729 |
| 2024-08-21 | 8.350 | 8.620 | 8.280 | 8.500 | 8.500 | 4,954,863 |
| 2024-08-20 | 8.680 | 8.770 | 8.350 | 8.370 | 8.370 | 5,633,328 |
| 2024-08-19 | 8.770 | 8.870 | 8.610 | 8.690 | 8.690 | 3,893,451 |
| 2024-08-16 | 8.910 | 8.950 | 8.670 | 8.700 | 8.700 | 4,783,577 |
| 2024-08-15 | 8.700 | 9.060 | 8.590 | 8.910 | 8.910 | 5,993,066 |
| 2024-08-14 | 8.940 | 8.980 | 8.660 | 8.700 | 8.700 | 3,578,466 |
| 2024-08-13 | 8.790 | 9.030 | 8.660 | 8.920 | 8.920 | 5,008,322 |
| 2024-08-12 | 8.850 | 8.940 | 8.720 | 8.760 | 8.760 | 4,041,648 |
| 2024-08-09 | 9.230 | 9.250 | 8.850 | 8.850 | 8.850 | 7,113,007 |
| 2024-08-08 | 9.190 | 9.210 | 8.930 | 9.150 | 9.150 | 5,214,368 |
| 2024-08-07 | 9.250 | 9.280 | 9.070 | 9.210 | 9.210 | 4,608,292 |
| 2024-08-06 | 9.070 | 9.350 | 9.070 | 9.310 | 9.310 | 7,089,734 |
| 2024-08-05 | 9.320 | 9.510 | 9.000 | 9.010 | 9.010 | 6,603,235 |
| 2024-08-02 | 9.420 | 9.590 | 9.280 | 9.310 | 9.310 | 4,474,373 |
| 2024-08-01 | 9.550 | 9.710 | 9.430 | 9.530 | 9.530 | 4,710,334 |
| 2024-07-31 | 9.080 | 9.640 | 8.950 | 9.630 | 9.630 | 8,754,612 |
| 2024-07-30 | 9.060 | 9.130 | 8.940 | 9.090 | 9.090 | 3,707,304 |
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.