Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.280	10.550	10.280	10.500	6.550	2,551,338
2022-01-28	10.200	10.370	9.990	10.200	6.363	1,766,000
2022-01-27	10.350	10.480	10.090	10.110	6.307	2,048,479
2022-01-26	10.020	10.360	10.020	10.320	6.438	3,237,409
2022-01-25	10.350	10.400	9.950	9.970	6.219	3,234,040
2022-01-24	10.650	10.670	10.270	10.320	6.438	2,001,304
2022-01-21	10.750	10.810	10.410	10.470	6.531	3,166,180
2022-01-20	10.930	10.930	10.730	10.740	6.700	2,337,421
2022-01-19	10.800	10.980	10.800	10.920	6.812	2,520,790
2022-01-18	10.850	10.990	10.730	10.770	6.718	3,165,196
2022-01-17	10.850	10.860	10.670	10.850	6.768	2,201,825
2022-01-14	10.840	10.950	10.660	10.670	6.656	3,191,741
2022-01-13	10.980	11.070	10.890	10.890	6.793	3,285,039
2022-01-12	11.000	11.150	10.940	10.970	6.843	4,205,208
2022-01-11	10.820	11.030	10.770	10.830	6.756	3,688,145
2022-01-10	10.790	10.850	10.720	10.810	6.743	2,281,442
2022-01-07	10.890	10.990	10.780	10.790	6.731	4,234,042
2022-01-06	10.700	10.990	10.630	10.910	6.806	4,294,602
2022-01-05	11.280	11.290	10.700	10.770	6.718	8,960,341
2022-01-04	11.200	11.320	11.130	11.270	7.030	4,854,912
2021-12-31	11.180	11.350	11.110	11.200	6.987	5,104,643
2021-12-30	11.160	11.360	11.110	11.170	6.968	6,107,863
2021-12-29	11.510	11.540	11.100	11.210	6.993	7,336,208
2021-12-28	11.880	11.890	11.450	11.510	7.180	11,156,460
2021-12-27	11.350	12.170	11.300	11.940	7.448	17,047,853
2021-12-24	11.650	11.750	11.380	11.380	7.099	8,818,117
2021-12-23	11.560	11.780	11.380	11.660	7.274	11,635,479
2021-12-22	11.350	11.750	11.350	11.650	7.267	16,051,533
2021-12-21	11.190	11.370	11.120	11.280	7.037	5,842,059
2021-12-20	11.160	11.450	10.970	11.090	6.918	6,293,567
2021-12-17	11.440	11.440	11.130	11.150	6.956	7,192,843
2021-12-16	11.070	11.460	11.040	11.320	7.062	8,292,273
2021-12-15	11.000	11.150	10.910	11.050	6.893	5,220,720
2021-12-14	11.080	11.080	10.860	10.920	6.812	5,042,098
2021-12-13	10.930	11.280	10.910	11.090	6.918	7,077,271
2021-12-10	11.280	11.280	10.910	10.960	6.837	9,616,521
2021-12-09	11.590	11.590	11.320	11.340	7.074	9,880,071
2021-12-08	11.500	11.830	11.300	11.620	7.249	12,951,921
2021-12-07	11.600	11.680	11.160	11.560	7.211	12,163,478
2021-12-06	11.120	11.990	11.010	11.380	7.099	13,755,298
2021-12-03	11.510	11.510	10.920	11.110	6.931	11,411,566
2021-12-02	10.630	11.660	10.500	11.330	7.068	18,370,907
2021-12-01	10.570	10.680	10.360	10.620	6.625	6,041,029
2021-11-30	10.310	10.580	10.310	10.540	6.575	5,665,966
2021-11-29	10.390	10.400	10.180	10.310	6.432	3,874,126
2021-11-26	10.580	10.720	10.350	10.560	6.587	5,630,409
2021-11-25	10.560	10.690	10.450	10.480	6.538	4,520,416
2021-11-24	10.450	10.870	10.270	10.650	6.644	11,328,844
2021-11-23	10.430	10.430	10.210	10.270	6.407	5,663,970
2021-11-22	10.350	10.540	10.300	10.430	6.506	6,788,592
2021-11-19	10.100	10.380	9.970	10.280	6.413	6,885,943
2021-11-18	10.280	10.440	10.130	10.200	6.363	6,172,890
2021-11-17	10.180	10.490	10.180	10.320	6.438	8,617,957
2021-11-16	10.080	10.270	9.980	10.180	6.350	5,722,381
2021-11-15	9.780	10.330	9.780	10.170	6.344	10,857,351
2021-11-12	9.520	9.630	9.510	9.600	5.989	2,499,061
2021-11-11	9.580	9.640	9.510	9.590	5.982	2,665,640
2021-11-10	9.630	9.640	9.460	9.580	5.976	3,198,708
2021-11-09	9.630	9.740	9.580	9.680	6.039	3,078,012
2021-11-08	9.580	9.780	9.530	9.680	6.039	4,621,727

← NewerPage 20 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.