Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.400	11.630	11.310	11.550	10.642	3,350,708
2025-01-17	11.400	11.440	11.310	11.360	10.467	1,887,710
2025-01-16	11.540	11.680	11.330	11.450	10.550	2,750,261
2025-01-15	11.460	11.750	11.300	11.510	10.605	4,058,818
2025-01-14	11.370	11.520	11.210	11.490	10.587	4,355,534
2025-01-13	11.220	11.320	11.050	11.220	10.338	3,773,145
2025-01-10	11.380	11.440	11.110	11.200	10.319	3,273,801
2025-01-09	11.510	11.690	11.330	11.350	10.458	3,964,031
2025-01-08	11.350	11.650	11.330	11.610	10.697	4,300,200
2025-01-07	11.710	11.820	11.280	11.410	10.513	5,230,990
2025-01-06	11.790	11.980	11.600	11.730	10.808	4,880,205
2025-01-03	12.140	12.290	11.800	11.870	10.937	5,791,123
2025-01-02	12.510	12.690	12.000	12.090	11.139	8,908,145
2024-12-31	12.520	12.840	12.510	12.640	11.646	7,016,220
2024-12-30	12.710	12.770	12.470	12.530	11.545	7,444,502
2024-12-27	12.450	12.800	12.350	12.790	11.784	10,733,640
2024-12-26	12.240	12.650	12.200	12.500	11.517	7,312,676
2024-12-25	12.250	12.380	12.050	12.290	11.324	6,666,241
2024-12-24	12.000	12.250	11.960	12.250	11.287	5,374,044
2024-12-23	11.990	12.160	11.900	12.000	11.057	3,967,598
2024-12-20	12.000	12.020	11.830	12.020	11.075	3,096,321
2024-12-19	11.860	11.960	11.740	11.930	10.992	4,194,926
2024-12-18	11.980	12.120	11.900	11.920	10.983	3,415,800
2024-12-17	12.190	12.340	11.880	11.950	11.011	7,324,743
2024-12-16	12.070	12.290	12.010	12.170	11.213	4,499,920
2024-12-13	12.200	12.400	12.040	12.080	11.130	5,186,976
2024-12-12	12.220	12.480	12.130	12.290	11.324	5,748,315
2024-12-11	11.840	12.320	11.800	12.240	11.278	8,838,329
2024-12-10	12.150	12.250	11.820	11.840	10.909	6,076,416
2024-12-09	11.810	12.030	11.740	11.990	11.047	5,279,971
2024-12-06	11.800	11.930	11.700	11.830	10.900	4,181,492
2024-12-05	11.530	11.810	11.480	11.770	10.845	6,546,374
2024-12-04	11.800	11.840	11.460	11.530	10.624	5,764,077
2024-12-03	11.760	11.810	11.670	11.790	10.863	4,918,944
2024-12-02	11.880	11.880	11.580	11.760	10.835	6,790,073
2024-11-29	11.970	12.050	11.760	11.790	10.863	9,443,014
2024-11-28	11.850	12.250	11.760	12.050	11.103	8,217,521
2024-11-27	11.780	12.100	11.580	11.930	10.992	9,036,472
2024-11-26	12.300	12.300	11.870	11.900	10.964	11,681,950
2024-11-25	11.850	12.980	11.770	12.290	11.324	17,643,779
2024-11-22	12.120	12.380	11.800	11.860	10.928	8,207,198
2024-11-21	12.190	12.320	12.040	12.150	11.195	9,226,997
2024-11-20	11.920	12.350	11.790	12.310	11.342	12,726,340
2024-11-19	11.600	11.960	11.530	11.950	11.011	10,363,440
2024-11-18	11.490	11.780	11.470	11.620	10.706	7,458,042
2024-11-15	11.530	11.730	11.420	11.430	10.531	6,175,809
2024-11-14	11.650	11.850	11.520	11.550	10.642	8,738,115
2024-11-13	11.470	11.650	11.430	11.620	10.706	6,072,412
2024-11-12	11.650	11.740	11.430	11.570	10.660	9,842,917
2024-11-11	11.300	11.640	11.270	11.590	10.679	10,727,080
2024-11-08	11.550	11.590	11.250	11.350	10.458	6,889,964
2024-11-07	11.280	11.620	11.260	11.500	10.596	6,818,706
2024-11-06	11.310	11.450	11.210	11.310	10.421	6,104,321
2024-11-05	11.190	11.310	11.100	11.310	10.421	6,643,999
2024-11-04	11.170	11.220	11.070	11.190	10.310	3,706,007
2024-11-01	11.290	11.360	11.100	11.100	10.227	7,025,469
2024-10-31	11.510	11.520	11.250	11.310	10.421	9,152,950
2024-10-30	11.350	11.540	11.310	11.480	10.577	5,826,473
2024-10-29	11.370	11.520	11.310	11.380	10.485	6,946,646
2024-10-28	11.480	11.480	11.120	11.390	10.495	7,257,657

← NewerPage 8 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.