Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.800	10.280	9.700	10.080	9.288	10,627,100
2024-07-23	9.670	9.910	9.610	9.750	8.983	5,643,583
2024-07-22	9.520	9.680	9.420	9.670	8.910	5,128,774
2024-07-19	9.470	9.600	9.450	9.510	8.762	3,136,233
2024-07-18	9.450	9.510	9.270	9.500	8.753	3,317,476
2024-07-17	9.480	9.570	9.340	9.370	8.633	3,947,780
2024-07-16	9.550	9.670	9.440	9.480	8.735	3,934,478
2024-07-15	9.400	9.490	9.330	9.440	8.698	2,855,904
2024-07-12	9.460	9.570	9.410	9.470	8.725	2,353,754
2024-07-11	9.540	9.570	9.400	9.510	8.762	3,679,280
2024-07-10	9.630	9.650	9.410	9.440	8.698	3,471,979
2024-07-09	9.590	9.690	9.450	9.660	8.901	4,369,359
2024-07-08	9.720	9.760	9.580	9.700	8.937	4,553,848
2024-07-05	9.660	9.780	9.610	9.750	8.983	4,205,664
2024-07-04	9.980	10.000	9.680	9.730	8.965	5,705,332
2024-07-03	9.850	10.130	9.780	9.970	9.186	6,639,554
2024-07-02	9.750	9.920	9.740	9.840	9.066	7,071,750
2024-07-01	9.180	9.820	9.180	9.780	9.011	10,606,670
2024-06-28	8.930	9.230	8.930	9.140	8.421	4,342,338
2024-06-27	9.080	9.160	8.970	8.980	8.274	3,117,483
2024-06-26	9.040	9.130	8.910	9.110	8.394	3,775,329
2024-06-25	8.940	9.180	8.910	9.070	8.357	4,697,390
2024-06-24	9.010	9.100	8.900	8.940	8.237	4,603,514
2024-06-21	9.040	9.160	9.000	9.060	8.348	5,264,536
2024-06-20	9.140	9.230	9.020	9.050	8.339	3,526,807
2024-06-19	9.230	9.260	9.130	9.150	8.431	3,382,215
2024-06-18	9.230	9.250	9.150	9.230	8.504	3,830,424
2024-06-17	9.320	9.400	9.200	9.240	8.514	5,356,831
2024-06-14	9.230	9.420	9.130	9.360	8.624	8,163,232
2024-06-13	9.420	9.490	9.130	9.230	8.504	8,690,474
2024-06-12	9.550	9.550	9.420	9.490	8.744	5,058,291
2024-06-11	9.640	9.770	9.500	9.580	8.827	4,616,358
2024-06-07	9.480	9.710	9.470	9.670	8.910	4,980,394
2024-06-06	9.580	9.630	9.420	9.450	8.707	4,894,694
2024-06-05	9.710	9.770	9.540	9.550	8.799	3,388,071
2024-06-04	9.620	9.750	9.590	9.730	8.965	3,780,407
2024-06-03	9.660	9.760	9.550	9.600	8.845	5,538,878
2024-05-31	9.770	9.840	9.700	9.720	8.956	3,459,980
2024-05-30	9.900	10.030	9.730	9.770	9.002	4,835,544
2024-05-29	9.760	9.990	9.690	9.930	9.149	6,834,174
2024-05-28	9.720	9.920	9.690	9.790	9.020	4,972,028
2024-05-27	9.660	9.760	9.620	9.750	8.983	4,577,670
2024-05-24	9.550	9.750	9.550	9.620	8.864	4,650,234
2024-05-23	9.650	9.680	9.530	9.550	8.799	5,324,097
2024-05-22	9.870	9.910	9.700	9.760	8.993	5,182,043
2024-05-21	9.860	9.920	9.780	9.810	9.039	3,588,568
2024-05-20	9.690	9.850	9.670	9.850	9.076	5,567,980
2024-05-17	9.640	9.800	9.600	9.690	8.928	4,425,651
2024-05-16	9.920	9.920	9.670	9.680	8.919	5,455,396
2024-05-15	9.960	9.960	9.830	9.840	9.066	4,716,733
2024-05-14	9.990	10.120	9.880	9.970	9.186	8,477,082
2024-05-13	9.900	10.120	9.860	10.020	9.232	11,039,340
2024-05-10	9.910	9.970	9.780	9.870	9.094	4,807,169
2024-05-09	9.650	9.900	9.650	9.870	9.094	6,563,561
2024-05-08	9.760	9.860	9.650	9.670	8.910	6,520,585
2024-05-07	9.850	9.870	9.670	9.760	8.993	7,091,357
2024-05-06	9.580	9.900	9.510	9.850	9.076	11,866,370
2024-04-30	9.510	9.660	9.450	9.590	8.836	9,717,068
2024-04-29	9.700	9.710	9.250	9.510	8.762	15,474,990
2024-04-26	10.070	10.070	9.600	9.760	8.993	19,012,080

← NewerPage 10 of 21 · 1,212 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.