Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.400	14.500	14.200	14.240	9.665	6,186,450
2024-04-24	14.200	14.510	14.180	14.440	9.801	5,386,328
2024-04-23	14.420	14.480	14.210	14.260	9.678	4,902,916
2024-04-22	14.540	14.780	14.450	14.540	9.869	5,925,255
2024-04-19	14.220	14.700	14.000	14.540	9.869	6,390,486
2024-04-18	14.600	14.750	14.160	14.270	9.685	7,190,732
2024-04-17	14.180	14.330	13.980	14.300	9.706	7,193,548
2024-04-16	14.380	14.430	14.090	14.150	9.604	8,486,854
2024-04-15	14.260	14.560	14.100	14.380	9.760	7,059,475
2024-04-12	14.300	14.600	14.170	14.460	9.814	5,102,102
2024-04-11	14.060	14.360	14.040	14.280	9.692	4,378,448
2024-04-10	14.210	14.330	13.950	14.140	9.597	4,698,374
2024-04-09	14.050	14.260	13.930	14.140	9.597	6,139,546
2024-04-08	13.930	14.190	13.880	13.990	9.495	5,843,768
2024-04-03	13.900	14.090	13.900	14.040	9.529	5,136,848
2024-04-02	13.730	14.050	13.650	13.920	9.448	7,576,478
2024-04-01	13.770	13.850	13.540	13.660	9.271	7,456,573
2024-03-29	13.480	13.650	13.350	13.630	9.251	5,950,842
2024-03-28	13.230	13.530	13.210	13.450	9.129	6,974,733
2024-03-27	13.460	13.680	13.240	13.240	8.986	8,677,028
2024-03-26	13.160	13.350	13.130	13.320	9.040	3,445,568
2024-03-25	13.210	13.400	13.160	13.180	8.945	3,895,513
2024-03-22	13.450	13.450	13.180	13.220	8.973	4,233,407
2024-03-21	13.420	13.470	13.300	13.390	9.088	3,039,659
2024-03-20	13.400	13.450	13.240	13.380	9.081	4,318,281
2024-03-19	13.500	13.590	13.390	13.420	9.108	3,610,839
2024-03-18	13.470	13.530	13.360	13.500	9.163	5,412,846
2024-03-15	13.380	13.480	13.190	13.420	9.108	4,689,652
2024-03-14	13.290	13.430	13.150	13.260	9.000	3,794,527
2024-03-13	13.020	13.430	12.970	13.250	8.993	7,133,544
2024-03-12	12.970	13.320	12.810	13.100	8.891	7,277,326
2024-03-11	12.830	13.080	12.830	12.960	8.796	5,008,618
2024-03-08	12.910	13.170	12.800	12.950	8.789	7,081,755
2024-03-07	12.950	13.200	12.740	12.970	8.803	10,130,212
2024-03-06	12.460	12.960	12.440	12.870	8.735	10,765,949
2024-03-05	12.290	12.480	12.180	12.400	8.416	5,102,362
2024-03-04	12.280	12.370	12.120	12.300	8.348	5,541,681
2024-03-01	12.730	12.780	12.270	12.380	8.403	8,255,848
2024-02-29	11.920	12.380	11.900	12.320	8.362	7,083,757
2024-02-28	12.140	12.330	11.960	11.960	8.117	6,514,710
2024-02-27	12.240	12.240	12.030	12.230	8.301	4,469,686
2024-02-26	12.120	12.340	12.120	12.180	8.267	5,819,117
2024-02-23	12.180	12.230	12.020	12.160	8.253	4,219,806
2024-02-22	12.010	12.180	11.980	12.160	8.253	4,442,850
2024-02-21	12.090	12.300	11.970	12.000	8.145	4,931,574
2024-02-20	12.140	12.230	11.940	12.090	8.206	5,610,288
2024-02-19	11.790	12.510	11.790	12.240	8.307	11,833,830
2024-02-08	11.410	11.850	11.200	11.740	7.968	9,906,723
2024-02-07	11.150	11.600	10.950	11.420	7.751	8,997,855
2024-02-06	10.650	11.190	10.550	11.040	7.493	8,106,126
2024-02-05	11.340	11.340	10.520	10.780	7.317	6,096,158
2024-02-02	11.530	11.680	10.890	11.140	7.561	5,181,906
2024-02-01	11.410	11.730	11.330	11.500	7.805	4,564,207
2024-01-31	11.830	11.830	11.460	11.540	7.832	4,305,436
2024-01-30	11.810	12.030	11.680	11.710	7.948	4,184,700
2024-01-29	11.800	12.020	11.800	11.820	8.022	4,786,339
2024-01-26	11.660	11.890	11.630	11.780	7.995	3,938,718
2024-01-25	11.260	11.680	11.030	11.640	7.900	5,230,624
2024-01-24	11.140	11.330	10.870	11.250	7.636	4,126,450
2024-01-23	10.800	11.120	10.570	11.030	7.486	4,928,931

← NewerPage 11 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.