Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.900	13.950	13.660	13.790	13.525	6,068,745
2026-04-20	13.590	13.760	13.540	13.700	13.436	7,053,552
2026-04-17	13.680	13.700	13.460	13.590	13.329	6,064,189
2026-04-16	13.720	13.720	13.480	13.680	13.417	10,218,320
2026-04-15	13.980	14.160	13.590	13.750	13.485	14,394,310
2026-04-14	14.610	15.460	13.740	13.840	13.574	24,032,420
2026-04-13	14.100	14.200	13.910	14.050	13.780	5,784,270
2026-04-10	14.100	14.130	13.940	13.960	13.691	3,463,005
2026-04-09	14.000	14.140	13.900	14.030	13.760	4,965,780
2026-04-08	14.270	14.300	13.910	14.140	13.868	8,161,632
2026-04-07	13.890	14.250	13.820	14.200	13.927	7,136,117
2026-04-03	14.430	14.460	13.800	13.890	13.623	6,541,347
2026-04-02	14.360	14.580	14.290	14.400	14.123	5,957,252
2026-04-01	14.620	14.690	14.210	14.360	14.084	8,195,551
2026-03-31	14.600	14.910	14.460	14.480	14.201	9,505,018
2026-03-30	14.510	14.750	14.390	14.660	14.378	10,364,960
2026-03-27	14.470	14.690	14.330	14.520	14.241	8,938,306
2026-03-26	14.710	14.720	14.410	14.480	14.201	9,649,391
2026-03-25	14.390	14.600	14.300	14.410	14.133	13,407,600
2026-03-24	14.350	14.480	14.130	14.480	14.201	7,590,842
2026-03-23	14.510	14.750	14.100	14.220	13.946	9,817,835
2026-03-20	14.670	15.060	14.400	14.740	14.456	9,185,030
2026-03-19	15.140	15.170	14.470	14.750	14.466	11,357,010
2026-03-18	14.750	14.830	14.490	14.760	14.476	8,872,426
2026-03-17	15.300	15.300	14.650	14.680	14.398	13,899,100
2026-03-16	15.450	15.570	15.180	15.300	15.006	9,895,657
2026-03-13	15.610	15.900	15.350	15.380	15.084	11,351,580
2026-03-12	15.260	15.700	15.170	15.610	15.310	14,381,510
2026-03-11	14.840	15.330	14.710	15.170	14.878	14,733,320
2026-03-10	14.670	15.050	14.400	14.860	14.574	16,254,750
2026-03-09	15.600	15.990	15.050	15.100	14.809	21,330,650
2026-03-06	15.490	15.680	15.150	15.150	14.858	20,443,350
2026-03-05	15.710	15.950	14.900	15.580	15.280	32,346,410
2026-03-04	17.770	17.800	15.990	15.990	15.682	20,378,520
2026-03-03	16.580	17.770	16.250	17.770	17.428	37,531,262
2026-03-02	15.450	16.550	15.290	16.150	15.839	18,207,010
2026-02-27	15.060	15.250	15.000	15.180	14.888	5,435,566
2026-02-26	15.210	15.520	14.970	15.120	14.829	7,139,159
2026-02-25	15.380	15.500	15.050	15.170	14.878	7,878,576
2026-02-24	15.290	15.490	14.880	15.380	15.084	9,443,304
2026-02-13	14.890	15.390	14.720	14.990	14.702	8,512,443
2026-02-12	14.680	15.040	14.610	14.880	14.594	8,322,423
2026-02-11	14.450	14.700	14.400	14.590	14.309	5,721,306
2026-02-10	14.800	14.840	14.350	14.450	14.172	8,254,126
2026-02-09	14.640	14.870	14.460	14.860	14.574	7,418,869
2026-02-06	14.310	14.740	14.250	14.640	14.358	6,830,907
2026-02-05	14.430	14.720	14.300	14.430	14.152	10,019,320
2026-02-04	14.320	14.680	14.250	14.590	14.309	9,441,755
2026-02-03	14.010	14.300	13.950	14.260	13.986	10,229,460
2026-02-02	14.170	14.400	13.860	13.930	13.662	15,469,530
2026-01-30	14.100	14.350	13.930	14.250	13.976	11,382,740
2026-01-29	14.280	14.390	14.070	14.160	13.888	12,045,560
2026-01-28	14.050	14.460	13.960	14.320	14.044	11,343,430
2026-01-27	14.030	14.150	13.770	14.070	13.799	12,777,860
2026-01-26	13.990	14.240	13.760	14.130	13.858	15,427,160
2026-01-23	13.660	14.100	13.590	13.940	13.672	19,591,430
2026-01-22	13.180	13.670	13.120	13.560	13.299	18,046,920
2026-01-21	13.080	13.450	13.030	13.190	12.936	19,920,289
2026-01-20	13.200	13.250	12.740	13.040	12.789	24,841,109
2026-01-19	12.400	12.670	12.350	12.670	12.426	12,295,430

← NewerPage 3 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.