Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.850	12.050	11.820	11.950	8.111	3,168,179
2023-10-26	11.700	11.930	11.610	11.820	8.022	3,117,033
2023-10-25	11.590	11.820	11.590	11.710	7.948	2,536,860
2023-10-24	11.380	11.690	11.320	11.660	7.914	3,828,039
2023-10-23	11.650	11.690	11.280	11.340	7.697	2,868,098
2023-10-20	11.560	11.660	11.450	11.540	7.832	2,141,870
2023-10-19	11.810	11.810	11.460	11.530	7.826	3,234,423
2023-10-18	12.020	12.120	11.800	11.820	8.022	2,870,290
2023-10-17	12.000	12.130	11.860	12.100	8.212	3,139,931
2023-10-16	11.900	12.120	11.900	12.010	8.151	3,923,248
2023-10-13	12.000	12.000	11.840	11.870	8.056	1,543,275
2023-10-12	11.850	11.960	11.750	11.940	8.104	3,057,582
2023-10-11	12.020	12.050	11.650	11.780	7.995	4,607,033
2023-10-10	12.100	12.280	11.980	12.020	8.158	3,558,906
2023-10-09	12.010	12.170	11.960	12.020	8.158	3,234,176
2023-09-28	11.990	12.150	11.930	12.010	8.151	3,761,447
2023-09-27	11.910	12.060	11.910	12.000	8.145	1,595,210
2023-09-26	11.990	12.060	11.820	12.000	8.145	2,188,037
2023-09-25	12.030	12.080	11.890	11.960	8.117	2,608,501
2023-09-22	12.020	12.150	11.890	12.030	8.165	3,852,259
2023-09-21	12.350	12.400	12.030	12.070	8.192	4,038,966
2023-09-20	12.500	12.500	12.370	12.420	8.430	2,072,287
2023-09-19	12.370	12.520	12.310	12.450	8.450	2,171,937
2023-09-18	12.440	12.500	12.320	12.380	8.403	2,108,618
2023-09-15	12.550	12.640	12.420	12.500	8.484	2,699,055
2023-09-14	12.420	12.650	12.380	12.540	8.511	3,983,075
2023-09-13	12.390	12.590	12.350	12.450	8.450	4,680,435
2023-09-12	12.400	12.440	12.320	12.340	8.375	1,840,439
2023-09-11	12.340	12.420	12.260	12.370	8.396	2,247,963
2023-09-08	12.280	12.370	12.220	12.330	8.369	1,782,184
2023-09-07	12.420	12.430	12.280	12.280	8.335	2,147,544
2023-09-06	12.490	12.520	12.400	12.440	8.443	2,019,964
2023-09-05	12.500	12.560	12.410	12.500	8.484	2,518,773
2023-09-04	12.370	12.490	12.310	12.490	8.477	2,657,988
2023-09-01	12.310	12.460	12.250	12.390	8.409	3,223,615
2023-08-31	12.340	12.420	12.280	12.310	8.355	2,303,988
2023-08-30	12.400	12.460	12.300	12.320	8.362	2,918,569
2023-08-29	12.150	12.380	12.120	12.360	8.389	3,600,658
2023-08-28	12.620	12.660	12.140	12.200	8.280	5,715,444
2023-08-25	12.100	12.270	11.970	12.140	8.240	3,531,399
2023-08-24	12.000	12.120	11.900	12.030	8.165	3,183,362
2023-08-23	12.130	12.200	12.000	12.000	8.145	2,672,547
2023-08-22	12.200	12.230	12.030	12.110	8.219	3,713,795
2023-08-21	12.170	12.380	12.050	12.210	8.287	3,996,500
2023-08-18	12.290	12.430	12.150	12.170	8.260	3,791,894
2023-08-17	12.220	12.310	12.020	12.310	8.355	3,349,595
2023-08-16	12.300	12.490	12.250	12.300	8.348	3,277,403
2023-08-15	12.490	12.490	12.190	12.270	8.328	5,176,748
2023-08-14	12.500	12.550	12.270	12.470	8.464	6,146,786
2023-08-11	13.200	13.200	12.630	12.680	8.606	13,643,870
2023-08-10	12.950	13.400	12.910	13.350	9.061	14,880,804
2023-08-09	13.250	13.320	12.790	12.830	8.708	8,144,441
2023-08-08	13.210	13.430	13.160	13.320	9.040	4,957,863
2023-08-07	13.140	13.270	13.050	13.210	8.966	3,110,957
2023-08-04	13.240	13.500	13.120	13.160	8.932	3,684,726
2023-08-03	13.360	13.650	13.230	13.240	8.986	6,556,612
2023-08-02	13.370	13.380	13.240	13.340	9.054	3,708,746
2023-08-01	13.160	13.360	13.130	13.320	9.040	4,440,848
2023-07-31	13.030	13.220	12.950	13.200	8.959	3,985,646
2023-07-28	12.860	13.050	12.720	12.970	8.803	3,173,201

← NewerPage 13 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.