Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.700	11.700	11.280	11.330	11.330	7,663,345
2026-10-19	11.630	11.790	11.610	11.710	11.710	5,774,900
2026-10-16	11.510	11.780	11.470	11.700	11.700	6,922,785
2026-10-15	11.630	11.740	11.360	11.460	11.460	7,178,692
2026-10-14	11.500	11.890	11.460	11.750	11.750	7,641,390
2026-10-13	11.550	11.660	11.270	11.460	11.460	6,886,897
2026-10-12	11.570	11.930	11.560	11.650	11.650	8,504,941
2026-10-09	11.700	11.870	11.530	11.560	11.560	10,692,075
2026-10-08	11.350	11.810	11.230	11.730	11.730	10,861,660
2026-09-30	11.170	11.330	11.120	11.210	11.210	4,070,459
2026-09-29	11.270	11.360	11.010	11.130	11.130	5,055,503
2026-09-28	11.140	11.340	11.110	11.280	11.280	5,583,885
2026-09-24	11.040	11.260	10.970	11.170	11.170	3,553,947
2026-09-23	11.250	11.260	11.030	11.060	11.060	4,202,445
2026-09-22	11.230	11.320	11.150	11.270	11.270	3,190,905
2026-09-21	11.210	11.280	11.130	11.220	11.220	3,435,198
2026-09-18	11.180	11.270	11.160	11.210	11.210	2,785,108
2026-09-17	11.310	11.340	11.090	11.180	11.180	3,769,030
2026-09-16	11.340	11.440	11.230	11.370	11.370	3,971,055
2026-09-15	11.570	11.630	11.300	11.340	11.340	3,659,012
2026-09-14	11.520	11.680	11.480	11.570	11.570	4,974,959
2026-09-11	11.660	11.870	11.470	11.530	11.530	8,046,754
2026-09-10	11.780	11.980	11.740	11.780	11.780	5,591,430
2026-09-09	11.640	11.850	11.580	11.800	11.800	4,898,812
2026-09-08	11.390	11.680	11.300	11.660	11.660	6,145,788
2026-09-07	11.490	11.510	11.310	11.350	11.350	5,248,785
2026-09-04	11.430	11.640	11.320	11.510	11.510	6,083,660
2026-09-03	11.450	11.540	11.350	11.420	11.420	5,038,599
2026-09-02	11.480	11.600	11.320	11.460	11.460	6,095,230
2026-09-01	11.340	11.560	11.250	11.460	11.460	5,937,249
2026-08-31	11.110	11.380	11.060	11.330	11.330	7,104,480
2026-08-28	11.030	11.160	10.960	11.100	11.100	3,987,489
2026-08-27	11.050	11.070	10.880	11.010	11.010	5,011,887
2026-08-26	10.980	11.160	10.950	11.050	11.050	4,469,472
2026-08-25	11.050	11.160	10.960	11.040	11.040	5,905,015
2026-08-24	10.710	11.050	10.620	11.050	11.050	8,346,770
2026-08-21	10.760	10.890	10.630	10.710	10.710	4,495,458
2026-08-20	10.830	10.920	10.640	10.760	10.760	3,468,405
2026-08-19	10.860	11.010	10.720	10.770	10.770	4,521,358
2026-08-18	10.750	11.000	10.710	10.910	10.910	5,025,599
2026-08-17	10.640	10.790	10.480	10.770	10.770	4,601,642
2026-08-14	10.780	10.810	10.600	10.640	10.640	5,422,170
2026-08-13	11.000	11.000	10.750	10.780	10.780	5,051,242
2026-08-12	11.180	11.210	10.970	11.010	11.010	4,041,380
2026-08-11	11.150	11.250	11.090	11.180	11.180	4,615,484
2026-08-10	10.940	11.210	10.860	11.130	11.130	5,229,409
2026-08-07	11.220	11.240	10.910	10.950	10.950	5,956,811
2026-08-06	11.250	11.330	11.070	11.200	11.200	6,334,833
2026-08-05	11.400	11.460	11.110	11.310	11.310	8,863,059
2026-08-04	11.710	11.760	11.390	11.480	11.480	7,620,378
2026-08-03	11.420	11.750	11.400	11.720	11.720	7,325,350
2026-07-31	11.500	11.640	11.370	11.370	11.370	8,114,420
2026-07-30	11.350	11.680	11.300	11.660	11.660	7,984,237
2026-07-29	11.120	11.420	11.120	11.400	11.400	8,657,115
2026-07-28	11.370	11.450	10.950	11.120	11.120	11,767,390
2026-07-27	11.110	11.490	11.000	11.470	11.470	11,264,486
2026-07-24	11.120	11.340	10.940	11.130	11.130	10,561,564
2026-07-23	10.680	11.130	10.630	11.120	11.120	10,613,378
2026-07-22	10.780	10.880	10.480	10.710	10.710	7,437,525
2026-07-21	10.600	10.890	10.500	10.820	10.820	10,798,894

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.2700 CNY
2026-01-15	0.2500 CNY
2025-04-22	0.2300 CNY
2025-02-20	0.2500 CNY
2024-04-26	0.6044 CNY
2023-04-25	0.4500 CNY
2022-05-31	0.4500 CNY
2021-04-22	0.6000 CNY
2020-05-21	0.5000 CNY
2019-04-26	0.4300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.