Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.530	10.580	10.470	10.520	10.109	3,689,152
2025-07-21	10.480	10.560	10.440	10.530	10.119	3,649,275
2025-07-18	10.630	10.630	10.390	10.490	10.080	5,353,837
2025-07-17	10.650	10.650	10.520	10.610	10.196	3,654,180
2025-07-16	10.460	10.680	10.460	10.670	10.253	6,542,579
2025-07-15	10.550	10.600	10.360	10.430	10.023	4,009,167
2025-07-14	10.500	10.610	10.410	10.560	10.148	7,191,109
2025-07-11	10.280	10.690	10.280	10.380	9.975	10,766,350
2025-07-10	10.230	10.300	10.210	10.240	9.840	2,891,103
2025-07-09	10.200	10.260	10.190	10.230	9.831	2,550,338
2025-07-08	10.170	10.210	10.140	10.200	9.802	2,380,700
2025-07-07	10.190	10.230	10.140	10.170	9.773	2,908,679
2025-07-04	10.250	10.270	10.180	10.190	9.792	3,192,648
2025-07-03	10.330	10.340	10.220	10.240	9.840	3,233,036
2025-07-02	10.260	10.320	10.220	10.310	9.907	2,159,171
2025-07-01	10.270	10.280	10.220	10.260	9.859	2,206,983
2025-06-30	10.330	10.330	10.230	10.260	9.859	2,027,684
2025-06-27	10.370	10.400	10.270	10.290	9.888	1,982,119
2025-06-26	10.380	10.400	10.310	10.370	9.965	1,911,454
2025-06-25	10.300	10.380	10.260	10.380	9.975	2,408,110
2025-06-24	10.290	10.330	10.180	10.320	9.917	3,081,639
2025-06-23	10.350	10.410	10.250	10.340	9.936	3,348,746
2025-06-20	10.310	10.390	10.270	10.340	9.936	3,220,541
2025-06-19	10.200	10.420	10.160	10.370	9.965	5,390,658
2025-06-18	10.230	10.270	10.140	10.220	9.821	2,689,408
2025-06-17	10.150	10.260	10.140	10.220	9.821	2,981,026
2025-06-16	10.380	10.400	10.140	10.150	9.754	4,750,115
2025-06-13	10.270	10.450	10.260	10.300	9.898	5,620,470
2025-06-12	10.240	10.350	10.200	10.260	9.859	2,872,055
2025-06-11	10.240	10.340	10.190	10.270	9.869	2,894,638
2025-06-10	10.230	10.270	10.160	10.200	9.802	2,095,478
2025-06-09	10.150	10.260	10.120	10.230	9.831	3,077,177
2025-06-06	10.210	10.250	10.120	10.150	9.754	3,116,927
2025-06-05	10.160	10.250	10.130	10.170	9.773	2,691,171
2025-06-04	10.150	10.190	10.090	10.160	9.763	2,320,204
2025-06-03	10.230	10.230	10.080	10.110	9.715	4,441,597
2025-05-30	10.250	10.270	10.200	10.260	9.859	1,933,618
2025-05-29	10.270	10.280	10.220	10.230	9.831	2,397,351
2025-05-28	10.230	10.340	10.220	10.260	9.859	3,016,606
2025-05-27	10.240	10.280	10.190	10.230	9.831	1,755,752
2025-05-26	10.080	10.270	10.080	10.240	9.840	2,688,062
2025-05-23	10.200	10.230	10.070	10.120	9.725	3,854,886
2025-05-22	10.330	10.330	10.160	10.200	9.802	3,017,423
2025-05-21	10.360	10.400	10.300	10.320	9.917	1,491,250
2025-05-20	10.270	10.380	10.230	10.360	9.955	3,372,174
2025-05-19	10.200	10.290	10.180	10.250	9.850	2,613,517
2025-05-16	10.260	10.310	10.170	10.180	9.783	2,993,510
2025-05-15	10.260	10.360	10.220	10.270	9.869	3,367,313
2025-05-14	10.300	10.310	10.130	10.260	9.859	3,116,142
2025-05-13	10.220	10.290	10.160	10.270	9.869	4,153,450
2025-05-12	10.210	10.260	10.100	10.170	9.773	4,116,676
2025-05-09	10.390	10.410	10.170	10.180	9.783	6,056,314
2025-05-08	10.380	10.450	10.340	10.350	9.946	3,305,528
2025-05-07	10.450	10.550	10.350	10.400	9.994	3,705,064
2025-05-06	10.300	10.410	10.210	10.400	9.994	3,879,810
2025-04-30	10.450	10.500	10.250	10.260	9.859	4,794,328
2025-04-29	10.560	10.610	10.420	10.470	10.061	2,706,994
2025-04-28	10.950	10.960	10.520	10.610	10.196	5,496,710
2025-04-25	10.960	11.050	10.880	10.950	10.522	2,186,649
2025-04-24	10.740	11.000	10.740	10.970	10.542	2,755,869

← NewerPage 6 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.