Foran Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.310 | 11.310 | 10.890 | 10.960 | 10.960 | 6,440,257 |
| 2026-10-21 | 11.330 | 11.430 | 11.280 | 11.350 | 11.350 | 4,385,763 |
| 2026-10-20 | 11.700 | 11.700 | 11.280 | 11.330 | 11.330 | 7,663,345 |
| 2026-10-19 | 11.630 | 11.790 | 11.610 | 11.710 | 11.710 | 5,774,900 |
| 2026-10-16 | 11.510 | 11.780 | 11.470 | 11.700 | 11.700 | 6,922,785 |
| 2026-10-15 | 11.630 | 11.740 | 11.360 | 11.460 | 11.460 | 7,178,692 |
| 2026-10-14 | 11.500 | 11.890 | 11.460 | 11.750 | 11.750 | 7,641,390 |
| 2026-10-13 | 11.550 | 11.660 | 11.270 | 11.460 | 11.460 | 6,886,897 |
| 2026-10-12 | 11.570 | 11.930 | 11.560 | 11.650 | 11.650 | 8,504,941 |
| 2026-10-09 | 11.700 | 11.870 | 11.530 | 11.560 | 11.560 | 10,692,075 |
| 2026-10-08 | 11.350 | 11.810 | 11.230 | 11.730 | 11.730 | 10,861,660 |
| 2026-09-30 | 11.170 | 11.330 | 11.120 | 11.210 | 11.210 | 4,070,459 |
| 2026-09-29 | 11.270 | 11.360 | 11.010 | 11.130 | 11.130 | 5,055,503 |
| 2026-09-28 | 11.140 | 11.340 | 11.110 | 11.280 | 11.280 | 5,583,885 |
| 2026-09-24 | 11.040 | 11.260 | 10.970 | 11.170 | 11.170 | 3,553,947 |
| 2026-09-23 | 11.250 | 11.260 | 11.030 | 11.060 | 11.060 | 4,202,445 |
| 2026-09-22 | 11.230 | 11.320 | 11.150 | 11.270 | 11.270 | 3,190,905 |
Page 1 of 1 · 17 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.