Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.010	12.180	11.960	12.020	8.158	3,443,046
2023-04-27	12.090	12.090	11.810	11.990	8.138	2,522,778
2023-04-26	11.770	12.130	11.710	11.950	8.111	3,955,462
2023-04-25	12.290	12.290	11.820	11.940	8.104	4,092,137
2023-04-24	12.700	12.810	12.490	12.610	8.253	3,492,547
2023-04-21	12.850	12.960	12.700	12.700	8.312	3,796,207
2023-04-20	12.760	12.850	12.600	12.840	8.404	3,091,407
2023-04-19	12.840	12.930	12.780	12.820	8.391	2,780,175
2023-04-18	13.190	13.300	12.900	12.940	8.469	5,796,661
2023-04-17	12.600	12.920	12.600	12.830	8.397	4,733,862
2023-04-14	12.540	12.640	12.540	12.610	8.253	2,574,191
2023-04-13	12.650	12.790	12.530	12.570	8.227	3,386,309
2023-04-12	12.460	12.760	12.450	12.540	8.207	3,351,420
2023-04-11	12.600	12.650	12.370	12.450	8.148	3,718,316
2023-04-10	12.770	12.780	12.510	12.560	8.220	3,546,643
2023-04-07	12.840	12.940	12.730	12.730	8.332	3,852,427
2023-04-06	12.880	12.980	12.810	12.880	8.430	3,408,944
2023-04-04	13.070	13.130	12.860	12.880	8.430	4,523,715
2023-04-03	13.040	13.190	13.020	13.120	8.587	4,143,469
2023-03-31	13.100	13.120	12.980	13.030	8.528	3,101,874
2023-03-30	12.900	13.150	12.830	13.140	8.600	4,765,710
2023-03-29	13.110	13.220	12.900	12.930	8.463	4,441,777
2023-03-28	13.170	13.330	13.020	13.110	8.580	5,635,163
2023-03-27	12.830	13.170	12.680	13.080	8.561	8,826,751
2023-03-24	12.850	12.980	12.800	12.810	8.384	4,564,539
2023-03-23	13.060	13.060	12.820	12.840	8.404	7,750,805
2023-03-22	13.090	13.550	13.030	13.100	8.574	14,331,044
2023-03-21	12.660	12.720	12.530	12.720	8.325	3,662,129
2023-03-20	12.640	12.780	12.390	12.680	8.299	4,273,705
2023-03-17	12.650	12.690	12.560	12.560	8.220	3,244,028
2023-03-16	12.700	12.850	12.520	12.630	8.266	3,328,719
2023-03-15	12.630	12.760	12.630	12.720	8.325	2,425,151
2023-03-14	12.850	12.910	12.360	12.640	8.273	4,662,457
2023-03-13	12.700	12.860	12.700	12.840	8.404	2,932,589
2023-03-10	12.960	13.020	12.650	12.700	8.312	5,335,105
2023-03-09	12.990	13.160	12.900	13.010	8.515	3,077,874
2023-03-08	13.070	13.110	12.870	12.970	8.489	4,673,611
2023-03-07	13.210	13.520	13.110	13.130	8.594	8,425,322
2023-03-06	13.190	13.320	13.100	13.290	8.698	5,408,502
2023-03-03	13.110	13.260	13.080	13.180	8.626	3,871,372
2023-03-02	13.180	13.300	13.100	13.100	8.574	3,958,938
2023-03-01	13.190	13.190	13.080	13.160	8.613	3,434,152
2023-02-28	12.970	13.220	12.900	13.190	8.633	4,211,103
2023-02-27	13.010	13.060	12.860	12.930	8.463	3,005,326
2023-02-24	13.200	13.210	12.980	13.020	8.522	4,450,115
2023-02-23	13.250	13.530	13.130	13.180	8.626	5,748,591
2023-02-22	13.240	13.260	13.080	13.170	8.620	3,579,250
2023-02-21	13.250	13.320	13.130	13.240	8.666	4,529,670
2023-02-20	13.250	13.350	12.930	13.200	8.639	6,734,690
2023-02-17	13.150	13.390	13.150	13.190	8.633	6,473,811
2023-02-16	13.680	13.780	13.040	13.140	8.600	10,646,095
2023-02-15	13.830	13.980	13.660	13.690	8.960	9,593,789
2023-02-14	13.850	13.980	13.580	13.940	9.124	12,087,147
2023-02-13	13.740	14.080	13.720	13.800	9.032	10,982,347
2023-02-10	13.710	13.860	13.550	13.830	9.052	9,160,312
2023-02-09	13.800	13.970	13.620	13.770	9.012	9,530,440
2023-02-08	13.950	13.950	13.580	13.590	8.895	11,696,415
2023-02-07	13.800	14.090	13.610	13.990	9.156	19,167,469
2023-02-06	13.490	13.880	13.410	13.870	9.078	19,589,798
2023-02-03	13.450	13.540	13.160	13.360	8.744	7,828,940

← NewerPage 15 of 21 · 1,217 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.