Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.000	8.150	7.780	7.880	7.472	102,718,933
2023-10-27	8.500	9.140	8.090	8.230	7.804	173,322,851
2023-10-26	7.410	8.340	7.360	8.340	7.909	137,919,926
2023-10-25	7.260	7.950	7.120	7.580	7.188	125,606,309
2023-10-24	7.360	7.980	6.910	7.560	7.169	152,296,707
2023-10-23	6.530	7.260	6.520	7.260	6.885	71,227,090
2023-10-20	6.760	7.150	6.590	6.600	6.259	65,755,829
2023-10-19	6.890	7.300	6.720	6.980	6.619	90,229,760
2023-10-18	6.560	7.340	6.460	6.970	6.610	100,435,743
2023-10-17	6.820	6.880	6.530	6.680	6.335	84,103,449
2023-10-16	6.510	7.240	6.500	7.000	6.638	126,509,578
2023-10-13	6.450	6.790	6.280	6.580	6.240	87,717,393
2023-10-12	7.040	7.040	6.460	6.810	6.458	131,279,087
2023-10-11	6.400	6.400	6.400	6.400	6.069	27,058,661
2023-10-10	5.770	6.050	5.720	5.820	5.519	38,463,640
2023-10-09	5.570	5.620	5.490	5.580	5.291	9,394,753
2023-09-28	5.510	5.580	5.480	5.570	5.282	4,717,934
2023-09-27	5.480	5.540	5.450	5.470	5.187	5,514,750
2023-09-26	5.520	5.540	5.480	5.500	5.216	5,335,443
2023-09-25	5.570	5.580	5.490	5.520	5.235	5,949,849
2023-09-22	5.490	5.570	5.440	5.550	5.263	6,775,570
2023-09-21	5.500	5.540	5.450	5.490	5.206	7,003,079
2023-09-20	5.520	5.540	5.430	5.510	5.225	10,940,979
2023-09-19	5.540	5.800	5.510	5.540	5.253	12,907,196
2023-09-18	5.530	5.590	5.500	5.580	5.291	4,785,295
2023-09-15	5.590	5.620	5.520	5.570	5.282	4,559,668
2023-09-14	5.610	5.620	5.530	5.580	5.291	4,760,953
2023-09-13	5.640	5.680	5.570	5.590	5.301	5,393,760
2023-09-12	5.570	5.660	5.550	5.640	5.348	8,085,336
2023-09-11	5.520	5.650	5.510	5.580	5.291	8,113,790
2023-09-08	5.510	5.540	5.460	5.500	5.216	3,434,267
2023-09-07	5.560	5.560	5.490	5.520	5.235	7,007,735
2023-09-06	5.460	5.550	5.440	5.540	5.253	5,774,311
2023-09-05	5.440	5.530	5.420	5.510	5.225	7,345,221
2023-09-04	5.340	5.470	5.320	5.460	5.178	6,645,741
2023-09-01	5.380	5.410	5.290	5.320	5.045	7,308,584
2023-08-31	5.330	5.410	5.310	5.370	5.092	8,782,847
2023-08-30	5.310	5.370	5.280	5.310	5.035	8,628,041
2023-08-29	5.320	5.360	5.250	5.260	4.988	8,898,329
2023-08-28	5.400	5.480	5.310	5.340	5.064	10,395,400
2023-08-25	5.270	5.340	5.150	5.170	4.903	6,005,316
2023-08-24	5.310	5.320	5.240	5.240	4.969	3,844,264
2023-08-23	5.340	5.370	5.280	5.280	5.007	4,173,501
2023-08-22	5.340	5.450	5.250	5.330	5.054	4,820,698
2023-08-21	5.380	5.420	5.280	5.280	5.007	4,614,222
2023-08-18	5.430	5.480	5.360	5.360	5.083	4,616,300
2023-08-17	5.420	5.460	5.360	5.450	5.168	3,902,050
2023-08-16	5.520	5.550	5.410	5.410	5.130	4,877,441
2023-08-15	5.570	5.590	5.510	5.550	5.263	5,048,143
2023-08-14	5.500	5.560	5.420	5.540	5.253	5,073,944
2023-08-11	5.600	5.620	5.490	5.490	5.206	5,949,082
2023-08-10	5.580	5.600	5.540	5.580	5.291	3,987,809
2023-08-09	5.640	5.650	5.560	5.590	5.301	4,573,370
2023-08-08	5.660	5.690	5.630	5.650	5.358	4,564,715
2023-08-07	5.660	5.690	5.630	5.640	5.348	4,604,523
2023-08-04	5.690	5.710	5.650	5.670	5.377	5,153,294
2023-08-03	5.700	5.700	5.630	5.680	5.386	4,212,493
2023-08-02	5.680	5.720	5.630	5.710	5.415	6,399,821
2023-08-01	5.600	5.700	5.590	5.680	5.386	10,520,723
2023-07-31	5.510	5.610	5.510	5.590	5.301	7,340,605

← NewerPage 13 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.