Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.140 | 5.170 | 5.070 | 5.100 | 5.100 | 11,030,226 |
| 2026-10-19 | 5.180 | 5.280 | 5.130 | 5.170 | 5.170 | 14,576,530 |
| 2026-10-16 | 5.150 | 5.240 | 5.080 | 5.190 | 5.190 | 19,898,049 |
| 2026-10-15 | 5.020 | 5.200 | 5.010 | 5.100 | 5.100 | 19,139,721 |
| 2026-10-14 | 5.010 | 5.300 | 5.010 | 5.150 | 5.150 | 29,200,500 |
| 2026-10-13 | 4.920 | 5.010 | 4.880 | 4.980 | 4.980 | 11,652,531 |
| 2026-10-12 | 4.950 | 4.970 | 4.920 | 4.940 | 4.940 | 4,433,359 |
| 2026-10-09 | 4.910 | 4.940 | 4.870 | 4.940 | 4.940 | 4,266,236 |
| 2026-10-08 | 4.910 | 4.940 | 4.880 | 4.910 | 4.910 | 4,750,360 |
| 2026-09-30 | 4.880 | 4.900 | 4.850 | 4.890 | 4.890 | 3,079,011 |
| 2026-09-29 | 4.830 | 4.880 | 4.830 | 4.860 | 4.860 | 3,379,130 |
| 2026-09-28 | 4.910 | 4.920 | 4.830 | 4.850 | 4.850 | 4,970,115 |
| 2026-09-24 | 4.920 | 4.930 | 4.880 | 4.900 | 4.900 | 2,979,858 |
| 2026-09-23 | 4.930 | 4.950 | 4.900 | 4.910 | 4.910 | 5,055,357 |
| 2026-09-22 | 4.960 | 4.980 | 4.920 | 4.940 | 4.940 | 3,933,648 |
| 2026-09-21 | 4.900 | 4.970 | 4.900 | 4.960 | 4.960 | 5,863,651 |
| 2026-09-18 | 4.910 | 4.930 | 4.890 | 4.910 | 4.910 | 3,327,254 |
| 2026-09-17 | 4.850 | 4.900 | 4.830 | 4.900 | 4.900 | 3,336,082 |
| 2026-09-16 | 4.850 | 4.880 | 4.810 | 4.860 | 4.860 | 3,476,214 |
| 2026-09-15 | 4.900 | 4.910 | 4.820 | 4.820 | 4.820 | 5,072,700 |
| 2026-09-14 | 4.900 | 4.930 | 4.880 | 4.900 | 4.900 | 3,769,961 |
| 2026-09-11 | 4.960 | 4.970 | 4.870 | 4.900 | 4.900 | 7,452,030 |
| 2026-09-10 | 5.000 | 5.000 | 4.960 | 4.970 | 4.970 | 3,541,500 |
| 2026-09-09 | 5.000 | 5.020 | 4.980 | 5.000 | 5.000 | 4,253,343 |
| 2026-09-08 | 4.960 | 5.020 | 4.950 | 5.020 | 5.020 | 6,895,975 |
| 2026-09-07 | 4.960 | 5.010 | 4.930 | 4.960 | 4.960 | 4,479,536 |
| 2026-09-04 | 4.970 | 5.020 | 4.950 | 4.960 | 4.960 | 6,983,247 |
| 2026-09-03 | 4.970 | 4.990 | 4.920 | 4.960 | 4.960 | 5,709,494 |
| 2026-09-02 | 4.980 | 4.980 | 4.920 | 4.950 | 4.950 | 4,354,202 |
| 2026-09-01 | 4.950 | 5.000 | 4.940 | 4.990 | 4.990 | 8,443,206 |
| 2026-08-31 | 4.940 | 4.950 | 4.900 | 4.950 | 4.950 | 4,745,899 |
| 2026-08-28 | 4.910 | 4.940 | 4.890 | 4.930 | 4.930 | 4,060,000 |
| 2026-08-27 | 4.940 | 4.940 | 4.890 | 4.910 | 4.910 | 6,355,050 |
| 2026-08-26 | 4.910 | 4.970 | 4.910 | 4.940 | 4.940 | 5,190,912 |
| 2026-08-25 | 4.880 | 4.940 | 4.870 | 4.930 | 4.930 | 4,754,032 |
| 2026-08-24 | 4.910 | 4.940 | 4.880 | 4.910 | 4.910 | 4,795,690 |
| 2026-08-21 | 4.870 | 4.980 | 4.820 | 4.940 | 4.940 | 8,189,359 |
| 2026-08-20 | 4.850 | 4.890 | 4.840 | 4.870 | 4.870 | 4,778,819 |
| 2026-08-19 | 4.900 | 4.910 | 4.820 | 4.830 | 4.830 | 6,661,760 |
| 2026-08-18 | 4.970 | 4.970 | 4.910 | 4.910 | 4.910 | 6,006,623 |
| 2026-08-17 | 5.040 | 5.080 | 4.950 | 4.980 | 4.980 | 10,060,120 |
| 2026-08-14 | 4.920 | 4.950 | 4.900 | 4.910 | 4.910 | 3,990,100 |
| 2026-08-13 | 4.960 | 4.970 | 4.920 | 4.930 | 4.930 | 5,274,945 |
| 2026-08-12 | 4.930 | 4.970 | 4.910 | 4.960 | 4.960 | 5,057,238 |
| 2026-08-11 | 4.990 | 5.010 | 4.920 | 4.930 | 4.930 | 5,994,893 |
| 2026-08-10 | 4.940 | 4.990 | 4.900 | 4.980 | 4.980 | 5,825,205 |
| 2026-08-07 | 4.990 | 4.990 | 4.890 | 4.940 | 4.940 | 6,939,597 |
| 2026-08-06 | 5.000 | 5.010 | 4.930 | 4.970 | 4.970 | 8,193,889 |
| 2026-08-05 | 5.000 | 5.010 | 4.960 | 5.000 | 5.000 | 6,763,881 |
| 2026-08-04 | 5.080 | 5.080 | 4.970 | 5.000 | 5.000 | 10,918,511 |
| 2026-08-03 | 5.010 | 5.080 | 5.010 | 5.070 | 5.070 | 6,585,414 |
| 2026-07-31 | 5.020 | 5.030 | 4.970 | 5.020 | 5.020 | 6,465,488 |
| 2026-07-30 | 4.920 | 5.080 | 4.920 | 4.990 | 4.990 | 8,924,889 |
| 2026-07-29 | 4.890 | 4.960 | 4.870 | 4.950 | 4.950 | 7,954,931 |
| 2026-07-28 | 4.830 | 4.910 | 4.830 | 4.870 | 4.870 | 5,733,404 |
| 2026-07-27 | 4.810 | 4.880 | 4.790 | 4.870 | 4.870 | 4,778,700 |
| 2026-07-24 | 4.890 | 4.890 | 4.800 | 4.800 | 4.800 | 6,022,994 |
| 2026-07-23 | 4.810 | 4.900 | 4.800 | 4.900 | 4.900 | 7,236,847 |
| 2026-07-22 | 4.930 | 4.930 | 4.790 | 4.810 | 4.810 | 9,361,664 |
| 2026-07-21 | 4.910 | 4.930 | 4.860 | 4.930 | 4.930 | 7,810,820 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0500 CNY |
| 2025-07-09 | 0.1200 CNY |
| 2024-07-08 | 0.1200 CNY |
| 2023-07-04 | 0.1000 CNY |
| 2022-06-21 | 0.1000 CNY |
| 2021-07-16 | 0.1000 CNY |
| 2020-06-10 | 0.1850 CNY |
| 2019-05-13 | 0.1560 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.