Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.490 | 5.560 | 5.450 | 5.540 | 5.253 | 15,038,455 |
| 2024-04-25 | 5.480 | 5.550 | 5.460 | 5.480 | 5.197 | 17,552,084 |
| 2024-04-24 | 5.420 | 5.840 | 5.400 | 5.610 | 5.320 | 25,668,645 |
| 2024-04-23 | 5.420 | 5.490 | 5.360 | 5.440 | 5.159 | 12,428,763 |
| 2024-04-22 | 5.390 | 5.540 | 5.230 | 5.450 | 5.168 | 16,353,505 |
| 2024-04-19 | 5.590 | 5.610 | 5.340 | 5.390 | 5.111 | 18,967,600 |
| 2024-04-18 | 5.400 | 5.550 | 5.350 | 5.490 | 5.206 | 17,506,613 |
| 2024-04-17 | 5.070 | 5.390 | 5.060 | 5.390 | 5.111 | 19,020,712 |
| 2024-04-16 | 5.330 | 5.360 | 4.970 | 4.990 | 4.732 | 24,755,886 |
| 2024-04-15 | 5.520 | 5.550 | 5.280 | 5.360 | 5.083 | 16,190,360 |
| 2024-04-12 | 5.560 | 5.630 | 5.500 | 5.500 | 5.216 | 8,075,648 |
| 2024-04-11 | 5.460 | 5.620 | 5.410 | 5.540 | 5.253 | 11,561,212 |
| 2024-04-10 | 5.640 | 5.650 | 5.450 | 5.500 | 5.216 | 14,737,376 |
| 2024-04-09 | 5.590 | 5.660 | 5.570 | 5.650 | 5.358 | 11,293,967 |
| 2024-04-08 | 5.700 | 5.720 | 5.560 | 5.560 | 5.272 | 17,361,147 |
| 2024-04-03 | 5.850 | 5.880 | 5.660 | 5.720 | 5.424 | 19,355,460 |
| 2024-04-02 | 5.880 | 5.900 | 5.720 | 5.840 | 5.538 | 26,140,000 |
| 2024-04-01 | 5.810 | 6.040 | 5.760 | 5.930 | 5.623 | 40,451,986 |
| 2024-03-29 | 5.520 | 6.010 | 5.430 | 5.730 | 5.434 | 34,613,323 |
| 2024-03-28 | 5.230 | 5.580 | 5.230 | 5.460 | 5.178 | 14,237,253 |
| 2024-03-27 | 5.500 | 5.500 | 5.270 | 5.280 | 5.007 | 11,857,335 |
| 2024-03-26 | 5.450 | 5.530 | 5.380 | 5.490 | 5.206 | 9,633,672 |
| 2024-03-25 | 5.580 | 5.630 | 5.460 | 5.460 | 5.178 | 9,636,820 |
| 2024-03-22 | 5.730 | 5.750 | 5.540 | 5.610 | 5.320 | 13,313,394 |
| 2024-03-21 | 5.730 | 5.780 | 5.680 | 5.740 | 5.443 | 9,304,848 |
| 2024-03-20 | 5.660 | 5.750 | 5.660 | 5.740 | 5.443 | 8,887,742 |
| 2024-03-19 | 5.700 | 5.780 | 5.650 | 5.690 | 5.396 | 11,604,749 |
| 2024-03-18 | 5.640 | 5.720 | 5.620 | 5.710 | 5.415 | 12,293,259 |
| 2024-03-15 | 5.540 | 5.630 | 5.480 | 5.630 | 5.339 | 10,036,440 |
| 2024-03-14 | 5.610 | 5.650 | 5.480 | 5.540 | 5.253 | 10,269,964 |
| 2024-03-13 | 5.600 | 5.650 | 5.560 | 5.610 | 5.320 | 12,889,769 |
| 2024-03-12 | 5.570 | 5.610 | 5.520 | 5.600 | 5.310 | 12,282,896 |
| 2024-03-11 | 5.470 | 5.600 | 5.450 | 5.590 | 5.301 | 11,103,772 |
| 2024-03-08 | 5.440 | 5.490 | 5.420 | 5.470 | 5.187 | 8,784,036 |
| 2024-03-07 | 5.540 | 5.560 | 5.410 | 5.410 | 5.130 | 11,792,270 |
| 2024-03-06 | 5.470 | 5.550 | 5.410 | 5.500 | 5.216 | 10,169,615 |
| 2024-03-05 | 5.540 | 5.550 | 5.430 | 5.470 | 5.187 | 12,909,714 |
| 2024-03-04 | 5.580 | 5.610 | 5.450 | 5.570 | 5.282 | 14,245,032 |
| 2024-03-01 | 5.520 | 5.650 | 5.470 | 5.590 | 5.301 | 17,066,463 |
| 2024-02-29 | 5.310 | 5.590 | 5.250 | 5.530 | 5.244 | 20,834,380 |
| 2024-02-28 | 5.650 | 5.730 | 5.280 | 5.330 | 5.054 | 26,442,688 |
| 2024-02-27 | 5.480 | 5.650 | 5.400 | 5.650 | 5.358 | 15,895,130 |
| 2024-02-26 | 5.400 | 5.540 | 5.320 | 5.480 | 5.197 | 20,168,437 |
| 2024-02-23 | 5.270 | 5.430 | 5.220 | 5.420 | 5.140 | 19,730,174 |
| 2024-02-22 | 5.160 | 5.290 | 5.160 | 5.270 | 4.997 | 11,916,485 |
| 2024-02-21 | 5.160 | 5.320 | 5.110 | 5.190 | 4.922 | 18,971,175 |
| 2024-02-20 | 5.080 | 5.250 | 5.010 | 5.190 | 4.922 | 19,767,936 |
| 2024-02-19 | 5.130 | 5.200 | 5.060 | 5.130 | 4.865 | 32,781,645 |
| 2024-02-08 | 4.650 | 5.070 | 4.570 | 5.070 | 4.808 | 37,419,797 |
| 2024-02-07 | 4.670 | 4.840 | 4.470 | 4.610 | 4.372 | 31,532,216 |
| 2024-02-06 | 4.590 | 4.790 | 4.310 | 4.670 | 4.428 | 22,390,159 |
| 2024-02-05 | 4.910 | 4.910 | 4.430 | 4.510 | 4.277 | 22,452,379 |
| 2024-02-02 | 5.200 | 5.240 | 4.770 | 4.920 | 4.666 | 16,768,028 |
| 2024-02-01 | 5.260 | 5.330 | 5.130 | 5.160 | 4.893 | 13,535,521 |
| 2024-01-31 | 5.470 | 5.510 | 5.240 | 5.260 | 4.988 | 13,480,190 |
| 2024-01-30 | 5.550 | 5.670 | 5.470 | 5.480 | 5.197 | 10,164,495 |
| 2024-01-29 | 5.720 | 5.760 | 5.550 | 5.570 | 5.282 | 9,569,770 |
| 2024-01-26 | 5.700 | 5.800 | 5.660 | 5.720 | 5.424 | 9,608,190 |
| 2024-01-25 | 5.610 | 5.760 | 5.540 | 5.760 | 5.462 | 12,541,176 |
| 2024-01-24 | 5.510 | 5.610 | 5.370 | 5.600 | 5.310 | 13,495,361 |
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.