Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.990	9.190	8.950	9.070	5.658	1,563,648
2022-05-06	9.100	9.100	8.880	8.990	5.608	1,616,431
2022-05-05	8.880	9.280	8.840	9.190	5.733	3,064,604
2022-04-29	8.900	8.970	8.730	8.890	5.546	2,718,077
2022-04-28	8.750	8.880	8.560	8.640	5.390	1,961,512
2022-04-27	8.480	8.830	8.200	8.810	5.496	2,546,265
2022-04-26	8.750	8.960	8.470	8.480	5.290	2,537,837
2022-04-25	9.230	9.340	8.750	8.750	5.458	3,572,232
2022-04-22	9.300	9.430	9.130	9.340	5.826	2,200,401
2022-04-21	9.620	9.660	9.300	9.340	5.826	2,212,962
2022-04-20	9.690	9.780	9.590	9.640	6.014	2,004,928
2022-04-19	9.620	9.770	9.520	9.720	6.063	2,384,226
2022-04-18	9.460	9.680	9.220	9.620	6.001	2,466,316
2022-04-15	9.400	9.600	9.370	9.480	5.914	1,737,331
2022-04-14	9.390	9.520	9.370	9.430	5.883	1,208,388
2022-04-13	9.380	9.520	9.280	9.360	5.839	1,498,783
2022-04-12	9.280	9.450	9.200	9.400	5.864	1,919,377
2022-04-11	9.400	9.510	9.220	9.240	5.764	2,559,143
2022-04-08	9.610	9.780	9.360	9.410	5.870	3,340,562
2022-04-07	9.800	9.800	9.600	9.600	5.989	1,632,160
2022-04-06	9.650	9.810	9.630	9.810	6.120	1,683,637
2022-04-01	9.600	9.810	9.600	9.670	6.032	1,897,070
2022-03-31	9.730	9.850	9.620	9.630	6.007	2,007,497
2022-03-30	9.790	9.800	9.680	9.750	6.082	1,551,336
2022-03-29	9.800	9.800	9.700	9.700	6.051	1,728,553
2022-03-28	9.800	9.950	9.600	9.810	6.120	2,087,371
2022-03-25	9.850	10.060	9.720	9.870	6.157	2,551,672
2022-03-24	9.860	10.040	9.830	9.850	6.145	2,860,965
2022-03-23	9.960	10.190	9.840	9.930	6.194	4,620,688
2022-03-22	9.750	9.800	9.520	9.710	6.057	1,902,978
2022-03-21	9.570	9.700	9.520	9.700	6.051	2,330,319
2022-03-18	9.350	9.560	9.300	9.520	5.939	1,745,435
2022-03-17	9.420	9.570	9.360	9.390	5.858	2,742,483
2022-03-16	9.350	9.410	8.960	9.320	5.814	3,496,647
2022-03-15	9.750	9.780	9.260	9.260	5.777	4,598,274
2022-03-14	10.020	10.170	9.810	9.810	6.120	2,645,100
2022-03-11	10.120	10.220	9.880	10.200	6.363	2,259,382
2022-03-10	10.200	10.570	10.150	10.180	6.350	3,228,136
2022-03-09	10.370	10.370	9.650	10.140	6.325	4,599,331
2022-03-08	10.670	10.670	10.150	10.250	6.394	4,520,413
2022-03-07	10.900	11.050	10.650	10.670	6.656	4,607,678
2022-03-04	11.100	11.170	10.860	10.880	6.787	4,661,872
2022-03-03	11.030	11.280	10.970	11.180	6.974	9,183,973
2022-03-02	10.800	11.050	10.710	10.930	6.818	5,350,450
2022-03-01	10.800	10.800	10.680	10.750	6.706	4,582,297
2022-02-28	10.740	11.080	10.700	10.770	6.718	6,283,962
2022-02-25	10.810	10.940	10.690	10.760	6.712	4,650,524
2022-02-24	10.960	11.210	10.790	10.900	6.800	8,409,937
2022-02-23	10.950	10.960	10.760	10.900	6.800	3,074,226
2022-02-22	10.730	11.200	10.660	10.960	6.837	5,114,691
2022-02-21	10.730	10.780	10.660	10.780	6.725	1,679,508
2022-02-18	10.620	10.770	10.580	10.730	6.694	1,353,147
2022-02-17	10.600	10.780	10.560	10.680	6.662	1,971,226
2022-02-16	10.570	10.620	10.520	10.620	6.625	1,633,255
2022-02-15	10.580	10.670	10.420	10.490	6.544	1,722,257
2022-02-14	10.630	10.770	10.470	10.590	6.606	2,640,751
2022-02-11	10.860	10.870	10.700	10.710	6.681	1,893,568
2022-02-10	10.800	10.900	10.680	10.870	6.781	2,668,393
2022-02-09	10.790	10.820	10.650	10.800	6.737	2,616,708
2022-02-08	10.510	10.930	10.440	10.830	6.756	4,078,261

← NewerPage 19 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.