Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.390	11.610	11.290	11.500	7.527	7,314,050
2022-11-01	11.180	11.480	11.180	11.390	7.455	7,729,455
2022-10-31	10.980	11.290	10.900	11.190	7.324	7,953,519
2022-10-28	11.550	11.550	10.960	11.030	7.219	12,810,069
2022-10-27	11.870	12.070	11.600	11.640	7.618	12,273,834
2022-10-26	12.170	12.170	11.610	11.800	7.723	13,555,618
2022-10-25	11.950	12.050	11.560	11.900	7.788	12,841,494
2022-10-24	12.090	12.560	12.010	12.140	7.946	16,380,997
2022-10-21	12.160	12.330	12.060	12.070	7.900	10,668,671
2022-10-20	12.240	12.590	11.990	12.320	8.063	20,735,959
2022-10-19	12.000	12.950	11.880	12.470	8.162	26,219,092
2022-10-18	12.260	12.470	12.150	12.190	7.978	14,592,418
2022-10-17	12.180	12.400	11.870	12.340	8.076	14,693,499
2022-10-14	12.550	12.550	12.120	12.360	8.090	16,237,330
2022-10-13	12.160	12.500	11.950	12.430	8.135	17,104,295
2022-10-12	11.990	12.250	11.660	12.210	7.991	13,427,031
2022-10-11	12.000	12.260	11.770	12.150	7.952	12,050,774
2022-10-10	11.710	12.550	11.690	12.160	7.959	20,180,895
2022-09-30	11.880	12.050	11.630	11.650	7.625	14,809,750
2022-09-29	12.850	12.990	11.900	12.090	7.913	23,956,055
2022-09-28	12.810	13.380	12.530	12.950	8.476	30,801,903
2022-09-27	12.380	12.500	12.130	12.460	8.155	10,275,318
2022-09-26	12.550	12.680	12.010	12.200	7.985	10,863,429
2022-09-23	12.800	13.100	12.480	12.500	8.181	13,367,625
2022-09-22	13.000	13.250	12.660	13.010	8.515	14,575,272
2022-09-21	12.850	13.380	12.560	13.200	8.639	19,611,767
2022-09-20	12.800	12.950	12.480	12.880	8.430	10,570,612
2022-09-19	12.800	12.810	12.250	12.700	8.312	14,238,867
2022-09-16	13.440	13.490	12.820	12.820	8.391	15,795,294
2022-09-15	14.400	14.500	13.210	13.410	8.777	24,576,365
2022-09-14	14.300	15.000	14.040	14.300	9.359	25,195,604
2022-09-13	14.570	14.860	14.300	14.400	9.425	18,876,717
2022-09-09	14.600	14.610	13.890	14.580	9.543	20,932,805
2022-09-08	14.500	14.730	14.250	14.310	9.366	21,933,155
2022-09-07	14.600	15.130	14.350	14.900	9.752	34,094,252
2022-09-06	14.400	15.300	14.000	15.070	9.863	46,661,842
2022-09-05	13.200	14.270	13.200	14.270	9.340	35,210,879
2022-09-02	13.110	13.240	12.790	12.970	8.489	14,220,590
2022-09-01	12.900	13.490	12.780	13.130	8.594	18,478,306
2022-08-31	13.510	13.790	12.750	12.890	8.436	25,070,188
2022-08-30	14.530	14.760	13.530	13.710	8.973	38,639,858
2022-08-29	14.480	15.350	14.110	14.690	9.615	32,155,844
2022-08-26	16.430	16.590	15.150	15.150	9.916	42,340,846
2022-08-25	16.190	17.490	15.510	16.830	11.015	53,627,051
2022-08-24	15.350	16.980	14.870	16.190	10.596	51,359,828
2022-08-23	14.600	15.940	14.590	15.610	10.217	48,612,518
2022-08-22	14.260	15.380	13.760	14.780	9.673	38,710,562
2022-08-19	14.500	14.990	14.200	14.200	9.294	38,294,640
2022-08-18	13.820	15.190	13.600	14.840	9.713	60,083,633
2022-08-17	13.320	13.840	13.200	13.820	9.045	45,262,469
2022-08-16	13.090	13.310	12.950	13.190	8.633	22,803,722
2022-08-15	12.990	13.170	12.810	13.130	8.594	21,904,219
2022-08-12	13.150	13.450	12.820	12.840	8.404	33,488,049
2022-08-11	13.670	13.930	13.260	13.270	8.685	37,292,483
2022-08-10	13.600	13.860	13.300	13.690	8.960	40,719,631
2022-08-09	13.620	14.140	13.480	13.950	9.130	50,079,893
2022-08-08	13.510	13.970	13.400	13.500	8.836	51,172,273
2022-08-05	13.260	15.880	13.040	14.530	9.510	83,684,500
2022-08-04	14.640	15.270	14.490	14.490	9.484	22,555,439
2022-08-03	17.790	19.590	16.070	16.100	10.537	86,441,102

← NewerPage 17 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.