Foshan Electrical and Lighting Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.500	5.540	5.390	5.510	5.225	13,857,175
2024-01-22	5.810	5.850	5.480	5.500	5.216	13,872,192
2024-01-19	5.950	5.960	5.830	5.860	5.557	8,100,548
2024-01-18	5.980	5.990	5.770	5.930	5.623	13,815,815
2024-01-17	6.150	6.160	5.980	5.980	5.671	8,130,291
2024-01-16	6.180	6.180	6.060	6.120	5.803	7,708,040
2024-01-15	6.150	6.210	6.120	6.160	5.841	5,881,242
2024-01-12	6.250	6.270	6.150	6.150	5.832	7,254,452
2024-01-11	6.130	6.250	6.110	6.230	5.908	8,741,612
2024-01-10	6.200	6.240	6.110	6.120	5.803	8,904,038
2024-01-09	6.230	6.300	6.150	6.210	5.889	11,440,466
2024-01-08	6.310	6.330	6.210	6.240	5.917	9,024,368
2024-01-05	6.380	6.430	6.260	6.290	5.965	9,131,552
2024-01-04	6.400	6.420	6.350	6.400	6.069	8,583,144
2024-01-03	6.460	6.490	6.340	6.390	6.060	12,080,706
2024-01-02	6.660	6.680	6.410	6.430	6.097	17,391,648
2023-12-29	6.500	6.660	6.450	6.650	6.306	16,979,687
2023-12-28	6.520	6.550	6.400	6.480	6.145	16,125,329
2023-12-27	6.490	6.570	6.450	6.550	6.211	14,080,882
2023-12-26	6.600	6.620	6.430	6.480	6.145	10,386,572
2023-12-25	6.590	6.640	6.500	6.590	6.249	8,548,740
2023-12-22	6.680	6.730	6.510	6.540	6.202	15,939,324
2023-12-21	6.510	6.590	6.430	6.580	6.240	12,633,229
2023-12-20	6.660	6.690	6.530	6.530	6.192	11,787,529
2023-12-19	6.650	6.690	6.590	6.650	6.306	13,882,499
2023-12-18	6.660	6.890	6.620	6.660	6.316	25,053,094
2023-12-15	6.800	6.810	6.650	6.690	6.344	14,627,722
2023-12-14	6.840	6.890	6.750	6.790	6.439	13,546,126
2023-12-13	6.880	6.950	6.800	6.840	6.486	12,730,370
2023-12-12	6.870	6.970	6.810	6.930	6.572	12,865,721
2023-12-11	6.780	6.900	6.670	6.870	6.515	17,996,935
2023-12-08	6.930	7.050	6.830	6.850	6.496	19,463,841
2023-12-07	6.970	7.050	6.870	6.900	6.543	21,033,816
2023-12-06	6.880	7.010	6.810	6.870	6.515	19,853,643
2023-12-05	7.150	7.160	6.900	6.920	6.562	31,315,271
2023-12-04	7.330	7.340	7.160	7.170	6.799	19,142,207
2023-12-01	7.180	7.330	7.150	7.270	6.894	21,489,534
2023-11-30	7.400	7.510	7.150	7.230	6.856	29,989,456
2023-11-29	7.370	7.650	7.350	7.400	7.017	46,543,887
2023-11-28	7.260	7.540	7.210	7.370	6.989	31,190,097
2023-11-27	7.180	7.410	7.160	7.290	6.913	23,384,180
2023-11-24	7.310	7.320	7.150	7.180	6.809	20,514,836
2023-11-23	7.190	7.340	7.180	7.270	6.894	24,181,821
2023-11-22	7.290	7.410	7.180	7.180	6.809	34,996,390
2023-11-21	7.400	7.600	7.400	7.420	7.036	35,581,484
2023-11-20	7.550	7.600	7.410	7.420	7.036	38,471,812
2023-11-17	7.540	7.620	7.430	7.550	7.160	33,030,940
2023-11-16	7.710	7.750	7.520	7.540	7.150	50,801,630
2023-11-15	7.560	7.880	7.330	7.710	7.311	81,709,901
2023-11-14	7.200	7.520	7.150	7.520	7.131	67,142,310
2023-11-13	7.120	7.250	7.040	7.230	6.856	29,671,613
2023-11-10	7.130	7.200	7.070	7.110	6.742	29,769,116
2023-11-09	7.410	7.430	7.070	7.130	6.761	56,375,442
2023-11-08	7.530	7.550	7.260	7.400	7.017	53,640,342
2023-11-07	7.550	7.710	7.470	7.500	7.112	63,469,617
2023-11-06	7.350	7.660	7.330	7.610	7.216	65,541,323
2023-11-03	7.210	7.470	7.180	7.310	6.932	53,892,900
2023-11-02	7.610	7.890	7.250	7.290	6.913	81,586,548
2023-11-01	7.500	7.990	7.180	7.850	7.444	108,078,347
2023-10-31	7.760	7.940	7.500	7.630	7.235	93,434,928

← NewerPage 12 of 21 · 1,217 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.