Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.730	10.860	10.730	10.760	10.340	2,482,775
2025-04-22	10.710	10.790	10.620	10.720	10.301	2,231,759
2025-04-21	10.920	10.990	10.900	10.950	10.301	2,046,339
2025-04-18	10.970	10.970	10.820	10.920	10.273	1,570,775
2025-04-17	10.940	11.050	10.870	10.990	10.339	1,792,460
2025-04-16	10.880	11.000	10.820	10.950	10.301	2,195,990
2025-04-15	10.900	10.940	10.780	10.920	10.273	2,050,522
2025-04-14	10.840	10.880	10.730	10.860	10.217	2,553,330
2025-04-11	10.750	10.850	10.740	10.750	10.113	2,656,729
2025-04-10	10.980	11.020	10.780	10.860	10.217	4,244,712
2025-04-09	10.970	10.970	10.570	10.880	10.236	4,615,665
2025-04-08	10.470	11.060	10.470	10.960	10.311	8,124,761
2025-04-07	11.000	11.030	10.180	10.410	9.793	9,791,310
2025-04-03	11.170	11.360	11.150	11.310	10.640	3,087,826
2025-04-02	11.350	11.410	11.220	11.230	10.565	3,355,544
2025-04-01	11.330	11.540	11.260	11.430	10.753	4,518,974
2025-03-31	11.190	11.440	11.170	11.320	10.650	6,164,175
2025-03-28	11.150	11.290	11.100	11.250	10.584	5,011,510
2025-03-27	11.170	11.230	11.100	11.110	10.452	2,854,544
2025-03-26	11.320	11.320	11.090	11.180	10.518	3,843,240
2025-03-25	11.230	11.300	11.160	11.260	10.593	3,915,230
2025-03-24	11.120	11.250	11.050	11.240	10.574	5,442,105
2025-03-21	11.140	11.220	11.070	11.120	10.461	2,836,746
2025-03-20	11.200	11.220	11.080	11.120	10.461	2,557,958
2025-03-19	11.240	11.290	11.150	11.210	10.546	2,386,238
2025-03-18	11.200	11.260	11.070	11.240	10.574	3,665,385
2025-03-17	11.150	11.270	11.100	11.180	10.518	5,926,830
2025-03-14	11.120	11.180	11.010	11.150	10.490	6,676,487
2025-03-13	11.140	11.160	11.000	11.120	10.461	5,562,076
2025-03-12	11.220	11.260	11.100	11.140	10.480	3,503,963
2025-03-11	11.160	11.220	11.100	11.200	10.537	2,551,615
2025-03-10	11.220	11.330	11.180	11.230	10.565	2,675,750
2025-03-07	11.390	11.390	11.210	11.230	10.565	3,020,692
2025-03-06	11.430	11.510	11.280	11.370	10.697	3,595,499
2025-03-05	11.450	11.540	11.290	11.430	10.753	3,238,239
2025-03-04	11.280	11.480	11.240	11.450	10.772	3,218,438
2025-03-03	11.280	11.430	11.180	11.240	10.574	3,778,883
2025-02-28	11.180	11.310	11.130	11.280	10.612	5,394,285
2025-02-27	11.150	11.230	11.080	11.180	10.518	3,103,186
2025-02-26	11.020	11.270	11.010	11.160	10.499	3,556,320
2025-02-25	11.130	11.210	10.960	11.030	10.377	4,062,378
2025-02-24	11.200	11.280	11.130	11.180	10.518	4,137,611
2025-02-21	11.290	11.300	11.130	11.200	10.537	4,610,006
2025-02-20	11.890	11.970	11.270	11.300	10.631	8,003,359
2025-02-19	11.960	12.250	11.960	12.130	11.176	6,277,728
2025-02-18	11.950	12.140	11.900	11.990	11.047	5,920,866
2025-02-17	11.360	11.940	11.260	11.900	10.964	8,121,164
2025-02-14	11.360	11.400	11.280	11.310	10.421	2,728,710
2025-02-13	11.490	11.540	11.330	11.350	10.458	2,535,988
2025-02-12	11.500	11.560	11.410	11.460	10.559	2,487,800
2025-02-11	11.300	11.550	11.270	11.520	10.614	5,250,355
2025-02-10	11.370	11.410	11.170	11.270	10.384	3,827,695
2025-02-07	11.200	11.400	11.120	11.280	10.393	3,807,851
2025-02-06	11.240	11.330	11.100	11.200	10.319	3,992,484
2025-02-05	11.780	11.780	11.130	11.170	10.292	5,769,577
2025-01-27	11.400	11.720	11.350	11.640	10.725	4,246,030
2025-01-24	11.460	11.550	11.330	11.400	10.504	3,661,610
2025-01-23	11.680	11.790	11.480	11.500	10.596	3,497,618
2025-01-22	11.500	11.570	11.330	11.550	10.642	2,439,503
2025-01-21	11.550	11.640	11.420	11.500	10.596	2,144,741

← NewerPage 7 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.