Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.390 | 4.460 | 4.360 | 4.430 | 4.308 | 7,265,330 |
| 2024-07-24 | 4.450 | 4.450 | 4.370 | 4.400 | 4.279 | 9,857,053 |
| 2024-07-23 | 4.550 | 4.570 | 4.450 | 4.450 | 4.328 | 10,968,889 |
| 2024-07-22 | 4.570 | 4.590 | 4.520 | 4.550 | 4.425 | 6,707,600 |
| 2024-07-19 | 4.590 | 4.610 | 4.550 | 4.570 | 4.445 | 7,498,372 |
| 2024-07-18 | 4.620 | 4.620 | 4.520 | 4.610 | 4.483 | 7,974,475 |
| 2024-07-17 | 4.660 | 4.670 | 4.600 | 4.620 | 4.493 | 6,090,660 |
| 2024-07-16 | 4.680 | 4.690 | 4.620 | 4.670 | 4.542 | 5,314,787 |
| 2024-07-15 | 4.730 | 4.750 | 4.660 | 4.680 | 4.552 | 6,166,870 |
| 2024-07-12 | 4.760 | 4.770 | 4.720 | 4.760 | 4.629 | 7,414,250 |
| 2024-07-11 | 4.700 | 4.780 | 4.690 | 4.760 | 4.629 | 10,141,466 |
| 2024-07-10 | 4.630 | 4.700 | 4.600 | 4.620 | 4.493 | 6,646,463 |
| 2024-07-09 | 4.570 | 4.640 | 4.470 | 4.630 | 4.503 | 9,669,751 |
| 2024-07-08 | 4.720 | 4.720 | 4.540 | 4.550 | 4.425 | 10,969,828 |
| 2024-07-05 | 4.820 | 4.820 | 4.730 | 4.810 | 4.561 | 8,555,517 |
| 2024-07-04 | 4.910 | 4.910 | 4.780 | 4.800 | 4.552 | 7,649,677 |
| 2024-07-03 | 4.930 | 4.930 | 4.870 | 4.890 | 4.637 | 7,593,154 |
| 2024-07-02 | 4.950 | 4.990 | 4.900 | 4.920 | 4.666 | 10,220,870 |
| 2024-07-01 | 4.950 | 4.970 | 4.840 | 4.960 | 4.703 | 12,852,694 |
| 2024-06-28 | 4.840 | 4.920 | 4.800 | 4.870 | 4.618 | 9,604,882 |
| 2024-06-27 | 4.930 | 4.970 | 4.810 | 4.820 | 4.571 | 12,130,174 |
| 2024-06-26 | 4.740 | 4.880 | 4.710 | 4.880 | 4.628 | 12,715,910 |
| 2024-06-25 | 4.730 | 4.810 | 4.690 | 4.750 | 4.504 | 13,960,266 |
| 2024-06-24 | 4.810 | 4.810 | 4.660 | 4.730 | 4.485 | 17,736,612 |
| 2024-06-21 | 4.800 | 4.850 | 4.760 | 4.830 | 4.580 | 11,796,270 |
| 2024-06-20 | 4.900 | 4.940 | 4.770 | 4.800 | 4.552 | 13,774,225 |
| 2024-06-19 | 5.010 | 5.020 | 4.890 | 4.910 | 4.656 | 15,314,412 |
| 2024-06-18 | 4.980 | 5.010 | 4.970 | 5.010 | 4.751 | 14,436,773 |
| 2024-06-17 | 5.060 | 5.060 | 4.970 | 5.000 | 4.741 | 12,447,910 |
| 2024-06-14 | 5.040 | 5.100 | 5.000 | 5.050 | 4.789 | 12,416,045 |
| 2024-06-13 | 5.060 | 5.080 | 5.020 | 5.040 | 4.779 | 13,780,855 |
| 2024-06-12 | 5.060 | 5.110 | 5.030 | 5.060 | 4.798 | 18,341,483 |
| 2024-06-11 | 5.100 | 5.110 | 5.010 | 5.080 | 4.817 | 12,085,855 |
| 2024-06-07 | 5.070 | 5.150 | 5.050 | 5.110 | 4.846 | 19,619,241 |
| 2024-06-06 | 5.220 | 5.250 | 5.000 | 5.020 | 4.760 | 26,559,015 |
| 2024-06-05 | 5.260 | 5.340 | 5.180 | 5.200 | 4.931 | 19,553,604 |
| 2024-06-04 | 5.500 | 5.500 | 5.260 | 5.290 | 5.016 | 29,225,633 |
| 2024-06-03 | 5.630 | 5.640 | 5.420 | 5.480 | 5.197 | 11,174,650 |
| 2024-05-31 | 5.520 | 5.630 | 5.510 | 5.600 | 5.310 | 6,692,180 |
| 2024-05-30 | 5.500 | 5.560 | 5.460 | 5.500 | 5.216 | 5,280,400 |
| 2024-05-29 | 5.570 | 5.600 | 5.500 | 5.520 | 5.235 | 6,059,039 |
| 2024-05-28 | 5.600 | 5.680 | 5.560 | 5.580 | 5.291 | 5,811,212 |
| 2024-05-27 | 5.520 | 5.640 | 5.440 | 5.640 | 5.348 | 8,653,112 |
| 2024-05-24 | 5.530 | 5.600 | 5.500 | 5.510 | 5.225 | 5,668,870 |
| 2024-05-23 | 5.690 | 5.690 | 5.530 | 5.560 | 5.272 | 9,225,093 |
| 2024-05-22 | 5.670 | 5.730 | 5.670 | 5.700 | 5.405 | 7,136,922 |
| 2024-05-21 | 5.700 | 5.720 | 5.640 | 5.700 | 5.405 | 7,677,737 |
| 2024-05-20 | 5.680 | 5.770 | 5.670 | 5.710 | 5.415 | 10,077,921 |
| 2024-05-17 | 5.620 | 5.680 | 5.580 | 5.680 | 5.386 | 6,788,818 |
| 2024-05-16 | 5.680 | 5.710 | 5.610 | 5.630 | 5.339 | 7,878,901 |
| 2024-05-15 | 5.740 | 5.740 | 5.660 | 5.680 | 5.386 | 6,086,288 |
| 2024-05-14 | 5.670 | 5.770 | 5.670 | 5.740 | 5.443 | 9,536,697 |
| 2024-05-13 | 5.680 | 5.770 | 5.640 | 5.700 | 5.405 | 10,729,428 |
| 2024-05-10 | 5.770 | 5.800 | 5.690 | 5.730 | 5.434 | 7,565,925 |
| 2024-05-09 | 5.660 | 5.780 | 5.660 | 5.770 | 5.472 | 10,580,770 |
| 2024-05-08 | 5.740 | 5.770 | 5.650 | 5.670 | 5.377 | 11,079,876 |
| 2024-05-07 | 5.860 | 5.870 | 5.760 | 5.770 | 5.472 | 15,980,973 |
| 2024-05-06 | 5.810 | 5.880 | 5.770 | 5.850 | 5.547 | 22,515,682 |
| 2024-04-30 | 5.670 | 5.780 | 5.610 | 5.730 | 5.434 | 19,559,935 |
| 2024-04-29 | 5.530 | 5.680 | 5.530 | 5.670 | 5.377 | 15,540,106 |
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.