Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,623.89 -954.48 (-1.55%) CMC Crypto 200
1,263.40 -20.43 (-1.59%)
Foran Energy Group Co., Ltd. (002911.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.93 | 9.23 | 8.93 | 9.14 | 9.14 | 4,342,338 |
| 27 Jun 2024 | 9.08 | 9.16 | 8.97 | 8.98 | 8.98 | 3,117,483 |
| 26 Jun 2024 | 9.04 | 9.13 | 8.91 | 9.11 | 9.11 | 3,775,329 |
| 25 Jun 2024 | 8.94 | 9.18 | 8.91 | 9.07 | 9.07 | 4,697,390 |
| 24 Jun 2024 | 9.01 | 9.10 | 8.90 | 8.94 | 8.94 | 4,603,514 |
| 21 Jun 2024 | 9.04 | 9.16 | 9.00 | 9.06 | 9.06 | 5,264,536 |
| 20 Jun 2024 | 9.14 | 9.23 | 9.02 | 9.05 | 9.05 | 3,526,807 |
| 19 Jun 2024 | 9.23 | 9.26 | 9.13 | 9.15 | 9.15 | 3,382,215 |
| 18 Jun 2024 | 9.23 | 9.25 | 9.15 | 9.23 | 9.23 | 3,830,424 |
| 17 Jun 2024 | 9.32 | 9.40 | 9.20 | 9.24 | 9.24 | 5,356,831 |
| 14 Jun 2024 | 9.23 | 9.42 | 9.13 | 9.36 | 9.36 | 8,163,232 |
| 13 Jun 2024 | 9.42 | 9.49 | 9.13 | 9.23 | 9.23 | 8,690,474 |
| 12 Jun 2024 | 9.55 | 9.55 | 9.42 | 9.49 | 9.49 | 5,058,291 |
| 11 Jun 2024 | 9.64 | 9.77 | 9.50 | 9.58 | 9.58 | 4,616,358 |
| 07 Jun 2024 | 9.48 | 9.71 | 9.47 | 9.67 | 9.67 | 4,980,394 |
| 06 Jun 2024 | 9.58 | 9.63 | 9.42 | 9.45 | 9.45 | 4,894,694 |
| 05 Jun 2024 | 9.71 | 9.77 | 9.54 | 9.55 | 9.55 | 3,388,071 |
| 04 Jun 2024 | 9.62 | 9.75 | 9.59 | 9.73 | 9.73 | 3,780,407 |
| 03 Jun 2024 | 9.66 | 9.76 | 9.55 | 9.60 | 9.60 | 5,538,878 |
| 31 May 2024 | 9.77 | 9.84 | 9.70 | 9.72 | 9.72 | 3,459,980 |
| 30 May 2024 | 9.90 | 10.03 | 9.73 | 9.77 | 9.77 | 4,835,544 |
| 29 May 2024 | 9.76 | 9.99 | 9.69 | 9.93 | 9.93 | 6,834,174 |
| 28 May 2024 | 9.72 | 9.92 | 9.69 | 9.79 | 9.79 | 4,972,028 |
| 27 May 2024 | 9.66 | 9.76 | 9.62 | 9.75 | 9.75 | 4,577,670 |
| 24 May 2024 | 9.55 | 9.75 | 9.55 | 9.62 | 9.62 | 4,650,234 |
| 23 May 2024 | 9.65 | 9.68 | 9.53 | 9.55 | 9.55 | 5,324,097 |
| 22 May 2024 | 9.87 | 9.91 | 9.70 | 9.76 | 9.76 | 5,182,043 |
| 21 May 2024 | 9.86 | 9.92 | 9.78 | 9.81 | 9.81 | 3,588,568 |
| 20 May 2024 | 9.69 | 9.85 | 9.67 | 9.85 | 9.85 | 5,567,980 |
| 17 May 2024 | 9.64 | 9.80 | 9.60 | 9.69 | 9.69 | 4,425,651 |
| 16 May 2024 | 9.92 | 9.92 | 9.67 | 9.68 | 9.68 | 5,455,396 |
| 15 May 2024 | 9.96 | 9.96 | 9.83 | 9.84 | 9.84 | 4,716,733 |
| 14 May 2024 | 9.99 | 10.12 | 9.88 | 9.97 | 9.97 | 8,477,082 |
| 13 May 2024 | 9.90 | 10.12 | 9.86 | 10.02 | 10.02 | 11,039,341 |
| 10 May 2024 | 9.91 | 9.97 | 9.78 | 9.87 | 9.87 | 4,807,169 |
| 09 May 2024 | 9.65 | 9.90 | 9.65 | 9.87 | 9.87 | 6,563,561 |
| 08 May 2024 | 9.76 | 9.86 | 9.65 | 9.67 | 9.67 | 6,520,585 |
| 07 May 2024 | 9.85 | 9.87 | 9.67 | 9.76 | 9.76 | 7,091,357 |
| 06 May 2024 | 9.58 | 9.90 | 9.51 | 9.85 | 9.85 | 11,866,371 |
| 30 Apr 2024 | 9.51 | 9.66 | 9.45 | 9.59 | 9.59 | 9,717,068 |
| 29 Apr 2024 | 9.70 | 9.71 | 9.25 | 9.51 | 9.51 | 15,474,994 |
| 26 Apr 2024 | 10.07 | 10.07 | 9.60 | 9.76 | 9.76 | 19,012,089 |
| 26 Apr 2024 | 0.59983 Dividend | |||||
| 26 Apr 2024 | 1.299915:1 Stock split | |||||
| 25 Apr 2024 | 11.08 | 11.15 | 10.92 | 10.95 | 10.35 | 6,186,449 |
| 24 Apr 2024 | 10.92 | 11.16 | 10.91 | 11.11 | 10.50 | 5,386,327 |
| 23 Apr 2024 | 11.09 | 11.14 | 10.93 | 10.97 | 10.37 | 4,902,915 |
| 22 Apr 2024 | 11.19 | 11.37 | 11.12 | 11.19 | 10.57 | 5,925,253 |
| 19 Apr 2024 | 10.94 | 11.31 | 10.77 | 11.19 | 10.57 | 6,390,485 |
| 18 Apr 2024 | 11.23 | 11.35 | 10.89 | 10.98 | 10.38 | 7,190,731 |
| 17 Apr 2024 | 10.91 | 11.02 | 10.75 | 11.00 | 10.40 | 7,193,547 |
| 16 Apr 2024 | 11.06 | 11.10 | 10.84 | 10.89 | 10.29 | 8,486,853 |
| 15 Apr 2024 | 10.97 | 11.20 | 10.85 | 11.06 | 10.46 | 7,059,473 |
| 12 Apr 2024 | 11.00 | 11.23 | 10.90 | 11.12 | 10.51 | 5,102,100 |
| 11 Apr 2024 | 10.82 | 11.05 | 10.80 | 10.99 | 10.38 | 4,378,447 |
| 10 Apr 2024 | 10.93 | 11.02 | 10.73 | 10.88 | 10.28 | 4,698,373 |
| 09 Apr 2024 | 10.81 | 10.97 | 10.72 | 10.88 | 10.28 | 6,139,544 |
| 08 Apr 2024 | 10.72 | 10.92 | 10.68 | 10.76 | 10.17 | 5,843,767 |
| 03 Apr 2024 | 10.69 | 10.84 | 10.69 | 10.80 | 10.21 | 5,136,847 |
| 02 Apr 2024 | 10.56 | 10.81 | 10.50 | 10.71 | 10.12 | 7,576,477 |
| 01 Apr 2024 | 10.59 | 10.65 | 10.42 | 10.51 | 9.93 | 7,456,571 |
| 29 Mar 2024 | 10.37 | 10.45 | 10.27 | 10.49 | 9.91 | 3,645,507 |
| 28 Mar 2024 | 10.18 | 10.41 | 10.16 | 10.35 | 9.78 | 6,974,732 |
| 27 Mar 2024 | 10.35 | 10.52 | 10.19 | 10.19 | 9.63 | 8,677,026 |
| 26 Mar 2024 | 10.12 | 10.27 | 10.10 | 10.25 | 9.69 | 3,445,567 |
| 25 Mar 2024 | 10.16 | 10.31 | 10.12 | 10.14 | 9.58 | 3,895,512 |
| 22 Mar 2024 | 10.35 | 10.35 | 10.14 | 10.17 | 9.61 | 4,233,406 |
| 21 Mar 2024 | 10.32 | 10.36 | 10.23 | 10.30 | 9.74 | 3,039,658 |
| 20 Mar 2024 | 10.31 | 10.35 | 10.19 | 10.29 | 9.73 | 4,318,280 |
| 19 Mar 2024 | 10.39 | 10.45 | 10.30 | 10.32 | 9.76 | 3,610,838 |
| 18 Mar 2024 | 10.36 | 10.41 | 10.28 | 10.39 | 9.82 | 5,412,845 |
| 15 Mar 2024 | 10.29 | 10.37 | 10.15 | 10.32 | 9.76 | 4,689,650 |
| 14 Mar 2024 | 10.22 | 10.33 | 10.12 | 10.20 | 9.64 | 3,794,526 |
| 13 Mar 2024 | 10.02 | 10.33 | 9.98 | 10.19 | 9.63 | 7,133,542 |
| 12 Mar 2024 | 9.98 | 10.25 | 9.85 | 10.08 | 9.53 | 7,277,325 |
| 11 Mar 2024 | 9.87 | 10.06 | 9.87 | 9.97 | 9.42 | 5,008,617 |
| 08 Mar 2024 | 9.93 | 10.13 | 9.85 | 9.96 | 9.42 | 7,081,754 |
| 07 Mar 2024 | 9.96 | 10.15 | 9.80 | 9.98 | 9.43 | 10,130,210 |
| 06 Mar 2024 | 9.59 | 9.97 | 9.57 | 9.90 | 9.36 | 10,765,947 |
| 05 Mar 2024 | 9.45 | 9.60 | 9.37 | 9.54 | 9.02 | 5,102,360 |
| 04 Mar 2024 | 9.45 | 9.52 | 9.32 | 9.46 | 8.94 | 5,541,680 |
| 01 Mar 2024 | 9.79 | 9.83 | 9.44 | 9.52 | 9.00 | 8,255,846 |
| 29 Feb 2024 | 9.17 | 9.52 | 9.15 | 9.48 | 8.96 | 7,083,756 |
| 28 Feb 2024 | 9.34 | 9.49 | 9.20 | 9.20 | 8.70 | 6,514,709 |
| 27 Feb 2024 | 9.42 | 9.42 | 9.25 | 9.41 | 8.89 | 4,469,685 |
| 26 Feb 2024 | 9.32 | 9.49 | 9.32 | 9.37 | 8.86 | 5,819,115 |
| 23 Feb 2024 | 9.37 | 9.41 | 9.25 | 9.35 | 8.84 | 4,219,805 |
| 22 Feb 2024 | 9.24 | 9.37 | 9.22 | 9.35 | 8.84 | 4,442,849 |
| 21 Feb 2024 | 9.30 | 9.46 | 9.21 | 9.23 | 8.73 | 4,931,572 |
| 20 Feb 2024 | 9.34 | 9.41 | 9.19 | 9.30 | 8.79 | 5,610,287 |
| 19 Feb 2024 | 9.07 | 9.62 | 9.07 | 9.42 | 8.90 | 11,833,828 |
| 08 Feb 2024 | 8.78 | 9.12 | 8.62 | 9.03 | 8.54 | 9,906,721 |
| 07 Feb 2024 | 8.58 | 8.92 | 8.42 | 8.79 | 8.30 | 8,997,853 |
| 06 Feb 2024 | 8.19 | 8.61 | 8.12 | 8.49 | 8.03 | 8,106,125 |
| 05 Feb 2024 | 8.72 | 8.72 | 8.09 | 8.29 | 7.84 | 6,096,157 |
| 02 Feb 2024 | 8.87 | 8.99 | 8.38 | 8.57 | 8.10 | 5,181,905 |
| 01 Feb 2024 | 8.78 | 9.02 | 8.72 | 8.85 | 8.36 | 4,564,206 |
| 31 Jan 2024 | 9.10 | 9.10 | 8.82 | 8.88 | 8.39 | 4,305,435 |
| 30 Jan 2024 | 9.09 | 9.25 | 8.99 | 9.01 | 8.52 | 4,184,699 |
| 29 Jan 2024 | 9.08 | 9.25 | 9.08 | 9.09 | 8.60 | 4,786,338 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.