Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.610	13.640	13.440	13.450	8.803	8,543,878
2023-02-01	13.570	13.720	13.450	13.610	8.908	11,683,332
2023-01-31	13.450	13.700	13.260	13.600	8.901	11,762,818
2023-01-30	13.200	13.530	13.200	13.480	8.823	12,447,796
2023-01-20	13.050	13.260	13.020	13.160	8.613	7,180,152
2023-01-19	13.030	13.100	12.900	13.070	8.554	6,883,786
2023-01-18	13.140	13.390	12.940	12.940	8.469	8,744,561
2023-01-17	13.410	13.570	12.930	13.030	8.528	13,643,012
2023-01-16	13.450	13.540	13.260	13.500	8.836	10,901,643
2023-01-13	13.580	13.600	13.260	13.400	8.770	11,590,218
2023-01-12	13.800	13.800	13.380	13.600	8.901	18,230,685
2023-01-11	13.460	14.300	13.350	14.000	9.163	32,285,586
2023-01-10	13.610	13.660	13.320	13.350	8.738	14,955,003
2023-01-09	13.010	13.920	12.980	13.760	9.006	25,197,580
2023-01-06	13.300	14.140	13.100	13.510	8.842	42,413,474
2023-01-05	12.200	13.300	12.060	13.300	8.705	18,775,804
2023-01-04	12.240	12.240	11.990	12.090	7.913	6,533,789
2023-01-03	11.940	12.250	11.920	12.240	8.011	6,354,254
2022-12-30	12.200	12.250	11.980	11.990	7.847	6,688,463
2022-12-29	12.190	12.300	12.080	12.080	7.906	6,183,257
2022-12-28	12.380	12.520	12.210	12.240	8.011	8,226,757
2022-12-27	12.650	12.900	12.440	12.570	8.227	8,927,770
2022-12-26	12.390	12.640	12.340	12.620	8.260	7,467,751
2022-12-23	12.250	12.560	12.250	12.430	8.135	8,766,136
2022-12-22	12.950	13.010	12.210	12.270	8.031	14,952,754
2022-12-21	12.880	13.060	12.550	12.760	8.351	10,184,195
2022-12-20	13.300	13.300	12.800	12.950	8.476	10,944,806
2022-12-19	13.700	13.700	13.330	13.410	8.777	12,883,402
2022-12-16	13.650	14.250	13.460	13.940	9.124	22,198,767
2022-12-15	14.010	14.080	13.670	13.720	8.980	21,323,740
2022-12-14	13.530	14.800	13.210	14.400	9.425	38,975,199
2022-12-13	13.350	13.520	13.150	13.520	8.849	17,923,684
2022-12-12	13.400	13.630	13.290	13.350	8.738	16,410,986
2022-12-09	13.800	13.980	13.210	13.480	8.823	30,698,548
2022-12-08	13.820	15.000	13.700	14.130	9.248	40,635,969
2022-12-07	13.670	13.840	13.550	13.750	8.999	19,780,600
2022-12-06	14.090	14.160	13.600	13.660	8.940	29,974,845
2022-12-05	14.150	14.640	13.980	14.380	9.412	33,118,507
2022-12-02	14.720	15.440	14.300	14.350	9.392	56,885,482
2022-12-01	14.090	15.070	13.770	15.070	9.863	67,934,070
2022-11-30	12.500	13.700	12.420	13.700	8.967	27,253,540
2022-11-29	12.390	12.490	12.200	12.450	8.148	22,059,351
2022-11-28	11.780	12.380	11.500	12.370	8.096	23,279,854
2022-11-25	11.700	12.170	11.560	11.900	7.788	13,291,047
2022-11-24	12.100	12.120	11.750	11.850	7.756	10,153,540
2022-11-23	11.510	11.740	11.500	11.640	7.618	5,508,845
2022-11-22	11.660	11.760	11.460	11.500	7.527	6,083,648
2022-11-21	11.560	11.720	11.430	11.710	7.664	5,312,597
2022-11-18	11.900	11.910	11.630	11.630	7.612	9,695,609
2022-11-17	12.170	12.190	11.740	11.900	7.788	15,667,265
2022-11-16	12.050	12.450	11.900	12.390	8.109	21,577,823
2022-11-15	11.820	11.990	11.750	11.970	7.834	6,931,679
2022-11-14	12.050	12.170	11.700	11.750	7.690	9,845,796
2022-11-11	12.350	12.430	12.020	12.090	7.913	10,227,667
2022-11-10	12.330	12.350	12.050	12.160	7.959	7,537,765
2022-11-09	12.550	12.610	12.330	12.350	8.083	7,603,489
2022-11-08	12.600	12.700	12.230	12.550	8.214	15,279,059
2022-11-07	12.030	12.730	12.000	12.650	8.279	20,525,217
2022-11-04	11.570	12.000	11.520	11.980	7.841	11,498,698
2022-11-03	11.500	11.730	11.400	11.610	7.599	7,418,641

← NewerPage 16 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.