Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	17.000	18.550	16.790	17.860	11.689	68,334,569
2022-08-01	16.980	18.200	16.660	17.640	11.545	63,465,138
2022-07-29	17.500	17.900	16.080	17.500	11.454	80,794,738
2022-07-28	16.650	16.650	16.250	16.650	10.897	57,911,607
2022-07-27	15.000	15.140	14.990	15.140	9.909	24,775,161
2022-07-26	12.510	13.760	11.400	13.760	9.006	62,179,279
2022-07-25	12.000	12.510	11.370	12.510	8.188	66,435,383
2022-07-22	10.690	11.370	10.100	11.370	7.442	44,050,248
2022-07-21	9.450	10.340	9.410	10.340	6.767	13,369,951
2022-07-20	9.410	9.430	9.310	9.400	6.152	2,389,326
2022-07-19	9.390	9.400	9.290	9.370	6.133	2,372,497
2022-07-18	9.060	9.340	9.050	9.340	6.113	3,458,104
2022-07-15	9.270	9.270	9.020	9.040	5.917	2,395,068
2022-07-14	9.270	9.290	9.180	9.250	6.054	1,705,112
2022-07-13	9.140	9.330	9.110	9.260	6.061	2,506,119
2022-07-12	9.100	9.300	9.090	9.140	5.982	3,382,249
2022-07-11	9.150	9.210	9.070	9.100	5.956	1,961,416
2022-07-08	9.120	9.230	9.110	9.140	5.982	1,472,687
2022-07-07	9.110	9.220	9.080	9.140	5.982	1,688,395
2022-07-06	9.300	9.350	9.080	9.110	5.962	2,731,863
2022-07-05	9.290	9.390	9.180	9.300	6.087	3,964,328
2022-07-04	9.140	9.260	9.080	9.260	6.061	2,964,364
2022-07-01	9.090	9.150	9.050	9.150	5.989	1,517,869
2022-06-30	9.060	9.140	9.040	9.080	5.943	2,288,734
2022-06-29	9.200	9.250	9.090	9.100	5.956	2,381,028
2022-06-28	9.170	9.170	9.070	9.160	5.995	2,314,533
2022-06-27	9.150	9.220	9.080	9.140	5.982	2,681,327
2022-06-24	9.150	9.150	9.010	9.090	5.949	1,550,371
2022-06-23	9.040	9.130	9.010	9.100	5.956	1,536,916
2022-06-22	9.190	9.190	9.040	9.040	5.917	1,769,581
2022-06-21	9.220	9.310	9.060	9.120	5.969	2,017,390
2022-06-20	9.330	9.330	9.140	9.190	6.015	1,826,602
2022-06-17	9.180	9.260	9.120	9.250	6.054	1,704,969
2022-06-16	9.290	9.400	9.210	9.230	6.041	1,904,633
2022-06-15	9.470	9.470	9.280	9.290	6.080	2,926,874
2022-06-14	9.200	9.450	9.080	9.440	6.178	3,991,527
2022-06-13	9.280	9.330	9.150	9.250	6.054	3,023,385
2022-06-10	9.060	9.380	9.000	9.310	6.093	4,246,582
2022-06-09	9.220	9.340	9.080	9.110	5.962	3,583,359
2022-06-08	9.080	9.300	9.040	9.230	6.041	3,252,428
2022-06-07	9.130	9.200	9.040	9.080	5.943	1,980,109
2022-06-06	9.080	9.090	8.990	9.070	5.936	2,076,297
2022-06-02	9.020	9.050	8.890	9.020	5.904	1,731,344
2022-06-01	9.020	9.050	8.870	8.980	5.877	3,097,071
2022-05-31	9.090	9.140	9.020	9.040	5.917	3,854,175
2022-05-30	9.460	9.610	9.390	9.600	5.989	3,595,175
2022-05-27	9.480	9.520	9.380	9.460	5.901	1,882,183
2022-05-26	9.340	9.480	9.290	9.450	5.895	2,158,894
2022-05-25	9.100	9.410	9.020	9.390	5.858	2,569,732
2022-05-24	9.290	9.380	8.980	8.980	5.602	2,183,492
2022-05-23	9.140	9.290	9.140	9.290	5.795	1,789,224
2022-05-20	9.080	9.390	9.080	9.190	5.733	1,869,906
2022-05-19	9.000	9.150	8.820	9.120	5.689	1,976,613
2022-05-18	9.060	9.200	9.030	9.050	5.646	1,388,012
2022-05-17	9.120	9.330	9.000	9.070	5.658	1,775,568
2022-05-16	9.150	9.190	9.060	9.150	5.708	1,885,515
2022-05-13	9.030	9.140	8.990	9.110	5.683	1,328,591
2022-05-12	8.980	9.160	8.900	9.030	5.633	1,189,435
2022-05-11	9.050	9.180	8.970	9.000	5.614	2,284,837
2022-05-10	8.950	9.090	8.820	9.080	5.664	1,823,999

← NewerPage 18 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.