Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.540	10.740	10.410	10.710	10.710	11,423,278
2026-07-17	10.390	10.720	10.320	10.340	10.340	9,079,577
2026-07-16	10.360	10.410	10.260	10.390	10.390	5,126,752
2026-07-15	10.200	10.420	10.150	10.360	10.360	6,256,412
2026-07-14	10.040	10.350	10.040	10.240	10.240	7,001,395
2026-07-13	9.980	10.300	9.950	10.080	10.080	9,527,826
2026-07-10	9.980	10.080	9.820	9.960	9.960	3,650,208
2026-07-09	10.050	10.080	9.870	9.960	9.960	4,775,221
2026-07-08	9.980	10.180	9.900	10.010	10.010	4,541,851
2026-07-07	10.400	10.410	9.980	10.010	10.010	5,559,093
2026-07-06	10.300	10.490	10.080	10.390	10.390	7,237,675
2026-07-03	10.160	10.460	10.110	10.400	10.400	5,914,232
2026-07-02	9.940	10.210	9.810	10.090	10.090	8,108,483
2026-07-01	9.560	10.100	9.550	9.920	9.920	9,145,764
2026-06-30	9.700	9.730	9.440	9.490	9.490	5,055,885
2026-06-29	9.710	9.750	9.330	9.690	9.690	7,128,859
2026-06-26	9.830	9.840	9.610	9.660	9.660	5,222,089
2026-06-25	9.910	9.940	9.750	9.800	9.800	4,803,479
2026-06-24	10.260	10.370	9.950	9.970	9.970	5,584,695
2026-06-23	10.160	10.400	10.100	10.250	10.250	4,855,283
2026-06-22	10.210	10.240	9.870	10.160	10.160	7,617,832
2026-06-18	10.380	10.420	10.150	10.210	10.210	5,173,238
2026-06-17	10.490	10.490	10.340	10.360	10.360	3,266,405
2026-06-16	10.470	10.550	10.330	10.480	10.480	4,657,013
2026-06-15	10.420	10.560	10.360	10.480	10.480	5,054,894
2026-06-12	10.380	10.480	10.280	10.450	10.450	5,124,595
2026-06-11	10.550	10.560	10.330	10.380	10.380	3,922,506
2026-06-10	10.550	10.620	10.380	10.530	10.530	4,927,676
2026-06-09	10.720	10.780	10.500	10.590	10.590	6,104,513
2026-06-08	10.930	10.990	10.620	10.780	10.780	4,954,254
2026-06-05	10.980	11.160	10.980	11.040	11.040	3,683,190
2026-06-04	11.220	11.220	10.980	11.040	11.040	4,325,180
2026-06-03	11.230	11.300	11.010	11.220	11.220	5,657,822
2026-06-02	11.650	11.650	11.280	11.290	11.290	5,784,135
2026-06-01	11.380	11.610	11.290	11.570	11.570	6,025,579
2026-05-29	11.360	11.470	11.280	11.360	11.360	4,336,391
2026-05-28	11.400	11.550	11.270	11.370	11.370	3,765,059
2026-05-27	11.670	11.730	11.380	11.450	11.450	5,269,698
2026-05-26	11.620	11.720	11.410	11.700	11.700	5,033,460
2026-05-25	11.880	11.880	11.530	11.640	11.640	5,148,400
2026-05-22	11.780	11.850	11.550	11.620	11.620	5,977,186
2026-05-21	12.180	12.180	11.760	11.780	11.780	8,375,729
2026-05-20	12.210	12.310	12.030	12.230	12.230	7,686,788
2026-05-19	11.960	12.220	11.950	12.200	12.200	7,478,935
2026-05-18	11.890	12.030	11.780	11.950	11.950	6,828,980
2026-05-15	11.980	12.050	11.800	11.870	11.870	8,953,318
2026-05-14	11.980	12.300	11.900	12.060	12.060	11,902,420
2026-05-13	11.940	12.030	11.860	11.920	11.920	6,818,131
2026-05-12	11.910	11.980	11.740	11.910	11.910	9,375,673
2026-05-11	11.980	11.980	11.770	11.890	11.890	7,455,783
2026-05-08	12.010	12.050	11.880	11.920	11.920	6,795,565
2026-05-07	12.100	12.110	11.930	12.010	12.010	5,618,535
2026-05-06	12.160	12.190	11.860	12.100	12.100	10,599,250
2026-04-30	12.540	12.680	12.120	12.220	12.220	8,746,796
2026-04-29	12.080	12.250	11.900	12.210	12.210	8,490,712
2026-04-28	12.300	12.380	11.960	12.200	12.200	12,765,510
2026-04-27	12.590	12.590	12.090	12.250	12.250	19,156,891
2026-04-24	13.570	13.760	13.300	13.380	13.380	9,490,940
2026-04-23	13.860	14.080	13.730	14.030	13.760	8,068,100
2026-04-22	13.700	13.860	13.670	13.840	13.574	5,176,247

← NewerPage 2 of 5 · 243 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.