Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.860	13.050	12.720	12.970	8.803	3,173,201
2023-07-27	12.990	13.010	12.830	12.830	8.708	3,300,591
2023-07-26	13.100	13.100	12.820	12.880	8.742	3,370,277
2023-07-25	13.000	13.190	12.980	13.070	8.871	3,618,394
2023-07-24	13.160	13.240	12.920	13.050	8.857	3,343,369
2023-07-21	13.010	13.100	12.880	12.910	8.762	3,023,310
2023-07-20	13.200	13.360	13.030	13.060	8.864	4,713,946
2023-07-19	13.240	13.350	13.170	13.200	8.959	3,505,329
2023-07-18	13.180	13.280	13.050	13.240	8.986	3,435,045
2023-07-17	13.330	13.370	13.070	13.130	8.912	5,173,185
2023-07-14	13.300	13.380	13.190	13.330	9.047	6,338,866
2023-07-13	13.240	13.560	13.160	13.330	9.047	10,363,767
2023-07-12	13.030	13.390	13.030	13.250	8.993	9,913,001
2023-07-11	13.000	13.140	12.930	13.080	8.878	4,436,825
2023-07-10	13.170	13.270	12.950	13.070	8.871	8,410,086
2023-07-07	12.850	13.000	12.750	12.990	8.817	7,071,286
2023-07-06	12.760	12.930	12.720	12.770	8.667	3,503,252
2023-07-05	12.740	12.860	12.660	12.800	8.688	5,017,386
2023-07-04	13.030	13.040	12.650	12.720	8.633	8,441,729
2023-07-03	12.850	12.960	12.800	12.960	8.796	6,224,291
2023-06-30	12.910	13.040	12.820	12.860	8.728	7,176,715
2023-06-29	13.060	13.170	12.810	12.970	8.803	10,965,612
2023-06-28	13.130	13.680	13.000	13.090	8.884	17,530,525
2023-06-27	12.900	13.400	12.700	13.270	9.007	16,031,203
2023-06-26	12.650	13.750	12.590	13.130	8.912	21,053,645
2023-06-21	12.510	12.720	12.420	12.630	8.572	6,865,020
2023-06-20	12.470	12.520	12.400	12.490	8.477	2,537,510
2023-06-19	12.380	12.570	12.300	12.520	8.498	5,840,700
2023-06-16	12.410	12.540	12.340	12.380	8.403	4,015,596
2023-06-15	12.270	12.400	12.270	12.320	8.362	1,997,494
2023-06-14	12.460	12.460	12.320	12.350	8.382	1,892,488
2023-06-13	12.380	12.440	12.270	12.400	8.416	2,391,178
2023-06-12	12.450	12.490	12.370	12.420	8.430	2,330,190
2023-06-09	12.430	12.440	12.250	12.390	8.409	3,410,206
2023-06-08	12.490	12.630	12.360	12.470	8.464	5,096,992
2023-06-07	12.230	12.540	12.200	12.350	8.382	4,302,928
2023-06-06	12.470	12.520	12.180	12.240	8.307	3,922,400
2023-06-05	12.350	12.400	12.210	12.350	8.382	4,376,068
2023-06-02	12.350	12.470	12.320	12.380	8.403	2,340,202
2023-06-01	12.570	12.570	12.330	12.420	8.430	3,705,732
2023-05-31	12.410	12.520	12.230	12.450	8.450	5,575,149
2023-05-30	12.480	12.800	12.310	12.420	8.430	6,609,531
2023-05-29	12.210	12.610	12.170	12.510	8.491	9,712,969
2023-05-26	12.350	12.400	12.050	12.220	8.294	10,222,610
2023-05-25	11.900	12.960	11.860	12.430	8.436	17,075,255
2023-05-24	12.100	12.110	11.930	11.940	8.104	2,639,068
2023-05-23	12.160	12.310	12.120	12.120	8.226	2,214,882
2023-05-22	12.150	12.250	12.140	12.180	8.267	1,868,402
2023-05-19	12.310	12.310	12.130	12.190	8.274	3,075,192
2023-05-18	12.240	12.360	12.110	12.260	8.321	3,563,007
2023-05-17	12.270	12.290	12.060	12.230	8.301	4,112,866
2023-05-16	12.370	12.470	12.080	12.290	8.341	6,870,262
2023-05-15	12.130	12.880	11.950	12.360	8.389	10,360,674
2023-05-12	11.980	12.100	11.940	12.050	8.179	3,227,494
2023-05-11	11.800	12.090	11.800	12.000	8.145	2,225,622
2023-05-10	11.780	11.940	11.720	11.880	8.063	2,218,448
2023-05-09	11.820	11.930	11.680	11.730	7.961	2,753,996
2023-05-08	11.810	11.940	11.790	11.810	8.016	2,723,672
2023-05-05	11.860	11.870	11.520	11.800	8.009	4,130,591
2023-05-04	12.010	12.110	11.800	11.880	8.063	5,020,489

← NewerPage 14 of 21 · 1,213 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.