Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.210	12.310	12.050	12.100	11.628	14,686,750
2025-10-21	12.550	12.600	12.130	12.330	11.849	20,277,070
2025-10-20	12.530	12.720	12.230	12.530	12.041	24,593,590
2025-10-17	13.080	13.150	12.420	12.440	11.954	26,500,301
2025-10-16	13.690	13.890	12.810	12.950	12.444	29,209,660
2025-10-15	13.990	13.990	13.000	13.490	12.963	46,716,941
2025-10-14	14.050	14.050	14.050	14.050	13.501	10,929,210
2025-10-13	12.420	12.830	12.380	12.770	12.271	20,471,990
2025-10-10	13.230	13.770	12.970	13.190	12.675	31,571,740
2025-10-09	13.350	13.840	13.200	13.350	12.829	33,455,250
2025-09-30	12.580	13.850	12.380	13.450	12.925	69,292,797
2025-09-29	11.920	12.860	11.920	12.860	12.358	24,783,609
2025-09-26	11.370	12.100	11.290	11.690	11.234	21,691,461
2025-09-25	11.500	11.540	11.330	11.420	10.974	8,788,589
2025-09-24	11.650	11.750	11.480	11.520	11.070	10,509,640
2025-09-23	11.800	11.800	11.470	11.650	11.195	12,913,340
2025-09-22	11.700	11.900	11.400	11.850	11.387	24,115,010
2025-09-19	11.230	12.150	11.140	11.690	11.234	25,801,350
2025-09-18	11.610	11.680	11.190	11.240	10.801	14,230,300
2025-09-17	11.230	11.770	11.230	11.540	11.089	18,921,410
2025-09-16	11.300	11.310	11.200	11.260	10.820	4,601,532
2025-09-15	11.370	11.370	11.250	11.320	10.878	6,166,597
2025-09-12	11.310	11.450	11.260	11.390	10.945	9,377,340
2025-09-11	11.460	11.500	11.200	11.410	10.964	13,077,410
2025-09-10	11.120	11.210	11.070	11.160	10.724	4,799,877
2025-09-09	11.210	11.210	11.040	11.150	10.715	5,996,684
2025-09-08	11.180	11.250	11.140	11.210	10.772	6,236,879
2025-09-05	11.120	11.200	11.010	11.180	10.743	6,859,669
2025-09-04	11.060	11.150	10.980	11.080	10.647	6,986,567
2025-09-03	11.250	11.310	11.010	11.050	10.619	7,959,354
2025-09-02	11.450	11.450	11.160	11.250	10.811	10,927,690
2025-09-01	11.530	11.700	11.450	11.480	11.032	11,277,340
2025-08-29	11.790	11.880	11.560	11.680	11.224	15,154,210
2025-08-28	11.700	11.730	11.360	11.690	11.234	17,237,750
2025-08-27	11.850	12.000	11.640	11.730	11.272	18,771,520
2025-08-26	11.660	12.060	11.580	11.860	11.397	22,463,260
2025-08-25	11.660	11.710	11.550	11.670	11.214	16,943,721
2025-08-22	11.610	11.680	11.570	11.650	11.195	16,812,770
2025-08-21	11.590	11.800	11.580	11.660	11.205	26,698,930
2025-08-20	12.080	12.120	11.510	11.680	11.224	43,105,969
2025-08-19	13.300	13.300	12.070	12.300	11.820	56,626,848
2025-08-18	14.740	14.740	13.010	13.320	12.800	48,619,832
2025-08-15	12.160	13.400	11.380	13.400	12.877	62,233,770
2025-08-14	12.660	12.660	11.900	12.180	11.704	56,531,738
2025-08-13	10.490	11.510	10.420	11.510	11.061	17,942,051
2025-08-12	10.410	10.490	10.390	10.460	10.052	4,441,653
2025-08-11	10.410	10.440	10.340	10.400	9.994	3,330,098
2025-08-08	10.310	10.440	10.310	10.410	10.004	3,340,073
2025-08-07	10.320	10.350	10.260	10.310	9.907	2,723,801
2025-08-06	10.350	10.350	10.260	10.320	9.917	2,134,382
2025-08-05	10.300	10.310	10.240	10.310	9.907	2,254,300
2025-08-04	10.250	10.290	10.150	10.280	9.879	2,973,867
2025-08-01	10.260	10.310	10.230	10.250	9.850	2,633,624
2025-07-31	10.410	10.430	10.210	10.250	9.850	4,523,936
2025-07-30	10.440	10.520	10.390	10.430	10.023	2,708,821
2025-07-29	10.460	10.490	10.370	10.420	10.013	2,558,158
2025-07-28	10.490	10.560	10.420	10.460	10.052	3,385,404
2025-07-25	10.490	10.520	10.450	10.470	10.061	2,905,401
2025-07-24	10.430	10.480	10.380	10.460	10.052	2,988,199
2025-07-23	10.520	10.540	10.400	10.430	10.023	4,050,220

← NewerPage 5 of 21 · 1,216 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.