Foran Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 9.580 | 9.780 | 9.530 | 9.680 | 6.039 | 4,621,727 |
| 2021-11-05 | 9.660 | 9.660 | 9.410 | 9.460 | 5.901 | 4,082,136 |
| 2021-11-04 | 9.690 | 9.700 | 9.580 | 9.660 | 6.026 | 3,545,371 |
| 2021-11-03 | 9.500 | 9.680 | 9.440 | 9.650 | 6.020 | 3,852,493 |
| 2021-11-02 | 9.900 | 9.900 | 9.310 | 9.470 | 5.908 | 5,619,261 |
| 2021-11-01 | 9.690 | 9.950 | 9.550 | 9.810 | 6.120 | 3,697,257 |
| 2021-10-29 | 9.460 | 9.780 | 9.460 | 9.730 | 6.070 | 4,654,021 |
| 2021-10-28 | 9.970 | 10.020 | 9.530 | 9.620 | 6.001 | 6,992,490 |
| 2021-10-27 | 10.200 | 10.230 | 9.900 | 10.040 | 6.263 | 6,220,448 |
| 2021-10-26 | 10.420 | 10.520 | 10.200 | 10.230 | 6.382 | 6,266,709 |
| 2021-10-25 | 10.110 | 10.490 | 10.020 | 10.410 | 6.494 | 6,953,352 |
| 2021-10-22 | 10.390 | 10.400 | 10.080 | 10.100 | 6.301 | 5,993,661 |
| 2021-10-21 | 10.420 | 10.600 | 10.290 | 10.440 | 6.513 | 5,869,899 |
| 2021-10-20 | 10.300 | 10.480 | 10.130 | 10.380 | 6.475 | 5,110,438 |
| 2021-10-19 | 10.580 | 10.590 | 10.200 | 10.440 | 6.513 | 7,175,946 |
| 2021-10-18 | 10.250 | 10.620 | 10.160 | 10.590 | 6.606 | 5,885,503 |
| 2021-10-15 | 10.260 | 10.330 | 10.050 | 10.290 | 6.419 | 5,925,348 |
| 2021-10-14 | 10.390 | 10.480 | 10.090 | 10.220 | 6.375 | 6,517,610 |
← NewerPage 21 of 21 · 1,218 trading days
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.