Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.190	12.550	12.190	12.320	12.083	10,363,260
2026-01-15	12.110	12.180	12.010	12.170	11.936	6,473,519
2026-01-14	12.460	12.530	12.300	12.380	11.897	10,363,490
2026-01-13	12.390	12.550	12.360	12.500	12.012	10,781,630
2026-01-12	12.400	12.440	12.220	12.400	11.916	9,424,483
2026-01-09	12.830	12.990	12.360	12.440	11.954	13,323,330
2026-01-08	12.240	12.360	12.220	12.280	11.801	5,829,400
2026-01-07	12.230	12.250	12.130	12.220	11.743	5,324,683
2026-01-06	12.090	12.200	12.080	12.170	11.695	4,289,776
2026-01-05	12.070	12.260	12.050	12.080	11.608	6,516,761
2025-12-31	12.170	12.250	12.100	12.120	11.647	3,992,186
2025-12-30	12.050	12.180	11.910	12.170	11.695	5,026,604
2025-12-29	12.270	12.300	12.080	12.110	11.637	6,405,731
2025-12-26	12.460	12.460	12.230	12.290	11.810	4,283,473
2025-12-25	12.330	12.480	12.260	12.420	11.935	6,560,372
2025-12-24	12.190	12.510	12.180	12.330	11.849	5,779,318
2025-12-23	12.190	12.260	12.150	12.170	11.695	3,389,035
2025-12-22	12.140	12.250	12.080	12.180	11.704	3,835,227
2025-12-19	12.150	12.200	12.090	12.100	11.628	3,568,440
2025-12-18	12.030	12.300	11.990	12.080	11.608	5,366,461
2025-12-17	11.870	12.100	11.780	12.080	11.608	4,906,630
2025-12-16	12.270	12.290	11.860	11.900	11.435	6,302,945
2025-12-15	12.200	12.400	12.080	12.270	11.791	6,696,165
2025-12-12	11.900	12.250	11.870	12.150	11.676	6,957,247
2025-12-11	12.030	12.070	11.820	11.820	11.358	4,708,930
2025-12-10	11.960	12.060	11.860	12.010	11.541	2,970,743
2025-12-09	12.110	12.120	11.950	11.970	11.503	3,813,913
2025-12-08	12.200	12.250	12.090	12.100	11.628	4,774,600
2025-12-05	12.120	12.250	11.960	12.230	11.752	5,021,585
2025-12-04	12.230	12.270	12.070	12.100	11.628	3,547,498
2025-12-03	12.290	12.340	12.150	12.240	11.762	3,910,290
2025-12-02	12.490	12.510	12.230	12.300	11.820	4,837,208
2025-12-01	12.280	12.770	12.150	12.510	12.022	12,026,650
2025-11-28	12.130	12.200	12.050	12.200	11.724	3,944,200
2025-11-27	11.990	12.270	11.890	12.170	11.695	8,613,393
2025-11-26	12.040	12.120	11.850	11.900	11.435	8,681,140
2025-11-25	12.090	12.150	12.010	12.060	11.589	5,695,097
2025-11-24	12.130	12.230	11.940	12.080	11.608	6,239,660
2025-11-21	12.460	12.500	12.080	12.080	11.608	8,697,946
2025-11-20	12.700	12.700	12.450	12.520	12.031	5,857,126
2025-11-19	12.600	12.710	12.460	12.580	12.089	7,469,449
2025-11-18	12.930	12.980	12.550	12.700	12.204	10,692,480
2025-11-17	13.160	13.160	12.780	12.990	12.483	12,746,470
2025-11-14	12.940	13.260	12.890	13.200	12.685	23,834,480
2025-11-13	12.950	13.090	12.650	12.980	12.473	15,125,630
2025-11-12	13.200	13.250	12.810	12.960	12.454	16,693,359
2025-11-11	13.010	13.560	12.950	13.250	12.733	20,951,029
2025-11-10	13.000	13.260	12.890	13.090	12.579	17,971,391
2025-11-07	13.530	13.530	12.980	13.000	12.492	26,970,910
2025-11-06	13.400	13.900	13.110	13.560	13.031	47,621,000
2025-11-05	12.610	13.200	12.410	12.980	12.473	26,959,859
2025-11-04	12.580	13.380	12.580	12.700	12.204	30,896,820
2025-11-03	12.200	12.330	12.130	12.330	11.849	7,213,730
2025-10-31	12.170	12.220	12.090	12.190	11.714	8,526,272
2025-10-30	12.470	12.520	12.220	12.270	11.791	17,232,359
2025-10-29	12.440	12.860	12.250	12.620	12.127	23,402,510
2025-10-28	12.260	12.290	12.160	12.250	11.772	9,014,730
2025-10-27	12.290	12.400	12.220	12.290	11.810	12,161,140
2025-10-24	12.130	12.330	12.060	12.230	11.752	14,173,110
2025-10-23	12.100	12.290	12.030	12.150	11.676	13,765,220

← NewerPage 4 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.