Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.620	11.740	10.810	10.900	7.398	5,942,679
2024-01-19	11.790	11.790	11.560	11.630	7.893	4,006,754
2024-01-18	11.770	11.940	11.500	11.850	8.043	6,397,389
2024-01-17	12.010	12.150	11.890	11.910	8.084	6,599,865
2024-01-16	11.990	12.110	11.650	11.910	8.084	11,055,570
2024-01-15	12.250	12.500	11.930	12.090	8.206	18,353,813
2024-01-12	11.330	11.490	11.310	11.440	7.765	3,131,365
2024-01-11	11.270	11.400	11.250	11.350	7.703	2,579,824
2024-01-10	11.350	11.440	11.250	11.320	7.683	1,753,780
2024-01-09	11.390	11.480	11.300	11.380	7.724	1,758,915
2024-01-08	11.590	11.590	11.370	11.380	7.724	1,996,020
2024-01-05	11.750	11.780	11.580	11.600	7.873	2,796,559
2024-01-04	11.680	11.730	11.640	11.720	7.955	2,521,267
2024-01-03	11.580	11.720	11.580	11.680	7.927	2,412,074
2024-01-02	11.450	11.680	11.410	11.620	7.887	3,700,381
2023-12-29	11.410	11.470	11.300	11.460	7.778	2,749,749
2023-12-28	11.370	11.460	11.270	11.430	7.758	3,974,841
2023-12-27	11.360	11.450	11.280	11.390	7.731	2,219,566
2023-12-26	11.470	11.550	11.330	11.340	7.697	2,479,978
2023-12-25	11.430	11.480	11.300	11.480	7.792	2,666,153
2023-12-22	11.560	11.560	11.360	11.470	7.785	2,516,743
2023-12-21	11.550	11.610	11.300	11.520	7.819	2,872,881
2023-12-20	11.660	11.730	11.500	11.510	7.812	2,897,472
2023-12-19	11.810	11.820	11.500	11.650	7.907	4,339,506
2023-12-18	12.040	12.070	11.720	11.750	7.975	5,088,648
2023-12-15	12.220	12.310	12.060	12.150	8.246	4,855,678
2023-12-14	12.150	12.270	12.010	12.220	8.294	5,531,477
2023-12-13	11.980	12.170	11.950	12.080	8.199	4,009,393
2023-12-12	12.020	12.040	11.820	12.020	8.158	3,457,878
2023-12-11	11.790	12.020	11.540	12.020	8.158	4,872,444
2023-12-08	11.810	12.030	11.790	11.790	8.002	3,412,017
2023-12-07	11.860	11.860	11.690	11.750	7.975	2,201,406
2023-12-06	11.800	11.920	11.700	11.860	8.050	2,273,603
2023-12-05	11.980	11.990	11.800	11.800	8.009	1,860,958
2023-12-04	11.950	12.000	11.910	11.940	8.104	2,311,899
2023-12-01	12.000	12.030	11.870	11.940	8.104	2,434,936
2023-11-30	11.990	12.060	11.830	11.960	8.117	2,775,969
2023-11-29	11.990	12.040	11.890	11.910	8.084	1,906,390
2023-11-28	12.020	12.020	11.860	11.990	8.138	1,919,423
2023-11-27	11.980	12.060	11.900	12.010	8.151	2,488,947
2023-11-24	12.100	12.100	11.930	11.990	8.138	2,264,660
2023-11-23	11.970	12.100	11.910	12.050	8.179	2,342,655
2023-11-22	12.050	12.150	11.960	11.970	8.124	2,294,610
2023-11-21	12.100	12.220	12.050	12.080	8.199	2,579,767
2023-11-20	12.000	12.130	11.970	12.100	8.212	3,023,783
2023-11-17	11.910	12.050	11.900	11.990	8.138	1,861,413
2023-11-16	12.040	12.080	11.940	11.960	8.117	1,823,859
2023-11-15	12.010	12.070	11.960	12.040	8.172	2,486,348
2023-11-14	12.090	12.110	11.950	12.000	8.145	2,442,843
2023-11-13	12.030	12.150	11.960	12.130	8.233	4,277,812
2023-11-10	11.990	12.100	11.790	12.060	8.185	4,725,867
2023-11-09	11.960	12.020	11.860	11.950	8.111	1,734,477
2023-11-08	12.030	12.030	11.880	11.960	8.117	2,352,196
2023-11-07	12.080	12.080	11.910	12.050	8.179	2,076,523
2023-11-06	12.100	12.110	11.900	12.030	8.165	2,804,437
2023-11-03	11.980	12.100	11.920	12.000	8.145	1,614,417
2023-11-02	11.990	12.060	11.910	12.000	8.145	1,975,741
2023-11-01	11.980	12.050	11.900	12.010	8.151	2,299,138
2023-10-31	12.040	12.140	11.900	11.960	8.117	2,329,998
2023-10-30	11.910	12.070	11.830	12.070	8.192	3,647,458

← NewerPage 12 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.