Foran Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.340	11.400	11.210	11.400	10.504	5,198,126
2024-10-24	11.320	11.390	11.210	11.310	10.421	4,194,412
2024-10-23	11.140	11.430	11.110	11.300	10.412	8,057,426
2024-10-22	10.810	11.140	10.800	11.140	10.264	7,543,784
2024-10-21	10.980	10.980	10.770	10.840	9.988	6,484,973
2024-10-18	10.850	11.070	10.760	10.960	10.098	8,534,138
2024-10-17	11.140	11.210	10.860	10.910	10.052	5,872,827
2024-10-16	10.960	11.200	10.830	11.130	10.255	5,746,344
2024-10-15	11.280	11.280	11.000	11.000	10.135	7,254,866
2024-10-14	10.970	11.280	10.860	11.280	10.393	9,743,634
2024-10-11	10.960	11.090	10.720	10.820	9.969	6,837,092
2024-10-10	10.750	11.170	10.670	10.960	10.098	11,084,900
2024-10-09	11.300	11.340	10.640	10.660	9.822	11,013,090
2024-10-08	12.600	12.600	11.060	11.510	10.605	19,632,500
2024-09-30	11.280	11.540	10.820	11.480	10.577	16,041,770
2024-09-27	10.750	10.900	10.540	10.710	9.868	8,689,207
2024-09-26	10.570	10.630	10.390	10.620	9.785	5,359,234
2024-09-25	10.400	10.620	10.260	10.580	9.748	7,386,135
2024-09-24	10.000	10.400	9.950	10.330	9.518	6,101,396
2024-09-23	9.910	9.980	9.850	9.930	9.149	2,612,195
2024-09-20	9.980	10.090	9.890	9.980	9.195	2,755,996
2024-09-19	10.030	10.080	9.850	10.000	9.214	3,717,314
2024-09-18	9.750	10.050	9.710	9.980	9.195	4,765,386
2024-09-13	10.070	10.170	9.710	9.750	8.983	9,819,790
2024-09-12	10.030	10.220	10.030	10.070	9.278	3,946,489
2024-09-11	10.150	10.170	9.980	10.040	9.251	5,659,094
2024-09-10	10.100	10.220	9.950	10.130	9.334	3,283,794
2024-09-09	10.220	10.230	9.870	10.100	9.306	4,957,720
2024-09-06	10.100	10.490	10.060	10.220	9.417	5,138,452
2024-09-05	10.050	10.190	9.940	10.120	9.324	4,151,847
2024-09-04	9.890	10.030	9.770	10.020	9.232	3,918,155
2024-09-03	9.910	10.030	9.810	9.890	9.112	3,019,948
2024-09-02	9.700	10.050	9.660	9.910	9.131	5,956,666
2024-08-30	9.860	9.930	9.630	9.680	8.919	6,138,699
2024-08-29	9.960	9.980	9.740	9.810	9.039	3,877,327
2024-08-28	10.060	10.130	9.930	9.960	9.177	3,064,533
2024-08-27	10.200	10.200	9.980	10.020	9.232	2,864,869
2024-08-26	10.080	10.240	9.950	10.190	9.389	3,662,095
2024-08-23	10.010	10.100	9.900	10.050	9.260	2,664,348
2024-08-22	9.940	10.040	9.890	10.010	9.223	1,718,949
2024-08-21	10.120	10.120	9.880	9.970	9.186	2,306,464
2024-08-20	10.290	10.300	10.040	10.080	9.288	2,632,245
2024-08-19	10.210	10.310	10.160	10.280	9.472	2,352,498
2024-08-16	10.300	10.350	10.200	10.220	9.417	2,117,268
2024-08-15	10.350	10.400	10.240	10.330	9.518	2,753,784
2024-08-14	10.240	10.390	10.230	10.350	9.536	2,742,548
2024-08-13	10.300	10.400	10.230	10.290	9.481	2,401,987
2024-08-12	10.290	10.370	10.210	10.260	9.453	2,984,488
2024-08-09	10.490	10.520	10.310	10.330	9.518	3,777,605
2024-08-08	10.240	10.490	10.190	10.450	9.628	3,813,436
2024-08-07	10.250	10.350	10.170	10.300	9.490	3,304,985
2024-08-06	10.200	10.340	10.150	10.280	9.472	3,198,374
2024-08-05	10.230	10.330	10.120	10.150	9.352	3,847,722
2024-08-02	10.320	10.350	10.220	10.280	9.472	3,217,481
2024-08-01	10.300	10.460	10.200	10.380	9.564	4,910,883
2024-07-31	10.270	10.410	10.150	10.290	9.481	6,149,550
2024-07-30	10.330	10.480	10.200	10.270	9.463	6,063,996
2024-07-29	10.350	10.520	10.310	10.400	9.582	6,577,126
2024-07-26	10.460	10.460	10.200	10.400	9.582	6,400,037
2024-07-25	10.010	10.700	9.930	10.470	9.647	12,158,740

← NewerPage 9 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.