Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.480 | 5.570 | 5.420 | 5.520 | 5.235 | 7,432,014 |
| 2023-07-27 | 5.550 | 5.580 | 5.480 | 5.490 | 5.206 | 4,573,276 |
| 2023-07-26 | 5.610 | 5.620 | 5.530 | 5.540 | 5.253 | 3,741,201 |
| 2023-07-25 | 5.530 | 5.630 | 5.490 | 5.610 | 5.320 | 7,100,203 |
| 2023-07-24 | 5.450 | 5.540 | 5.420 | 5.490 | 5.206 | 5,782,974 |
| 2023-07-21 | 5.510 | 5.540 | 5.430 | 5.450 | 5.168 | 5,484,281 |
| 2023-07-20 | 5.620 | 5.640 | 5.500 | 5.530 | 5.244 | 5,708,613 |
| 2023-07-19 | 5.640 | 5.660 | 5.600 | 5.620 | 5.329 | 3,494,072 |
| 2023-07-18 | 5.600 | 5.670 | 5.530 | 5.630 | 5.339 | 5,940,528 |
| 2023-07-17 | 5.600 | 5.650 | 5.510 | 5.610 | 5.320 | 6,157,396 |
| 2023-07-14 | 5.640 | 5.670 | 5.590 | 5.610 | 5.320 | 4,636,565 |
| 2023-07-13 | 5.610 | 5.660 | 5.600 | 5.640 | 5.348 | 4,721,228 |
| 2023-07-12 | 5.680 | 5.680 | 5.560 | 5.570 | 5.282 | 4,674,930 |
| 2023-07-11 | 5.570 | 5.680 | 5.550 | 5.660 | 5.367 | 6,815,148 |
| 2023-07-10 | 5.610 | 5.640 | 5.550 | 5.580 | 5.291 | 4,066,379 |
| 2023-07-07 | 5.590 | 5.640 | 5.530 | 5.600 | 5.310 | 5,507,892 |
| 2023-07-06 | 5.550 | 5.630 | 5.530 | 5.590 | 5.301 | 4,442,981 |
| 2023-07-05 | 5.660 | 5.680 | 5.540 | 5.570 | 5.282 | 5,571,109 |
| 2023-07-04 | 5.640 | 5.690 | 5.600 | 5.620 | 5.329 | 8,533,977 |
| 2023-07-03 | 5.700 | 5.750 | 5.650 | 5.690 | 5.301 | 6,939,636 |
| 2023-06-30 | 5.790 | 5.800 | 5.700 | 5.710 | 5.320 | 5,763,337 |
| 2023-06-29 | 5.660 | 5.800 | 5.660 | 5.750 | 5.357 | 5,743,871 |
| 2023-06-28 | 5.700 | 5.730 | 5.610 | 5.680 | 5.292 | 4,521,744 |
| 2023-06-27 | 5.570 | 5.730 | 5.550 | 5.700 | 5.310 | 7,753,622 |
| 2023-06-26 | 5.660 | 5.670 | 5.550 | 5.560 | 5.180 | 6,320,386 |
| 2023-06-21 | 5.630 | 5.670 | 5.590 | 5.610 | 5.226 | 5,607,548 |
| 2023-06-20 | 5.660 | 5.680 | 5.590 | 5.640 | 5.254 | 6,083,732 |
| 2023-06-19 | 5.620 | 5.670 | 5.610 | 5.660 | 5.273 | 6,747,503 |
| 2023-06-16 | 5.580 | 5.670 | 5.540 | 5.660 | 5.273 | 11,734,737 |
| 2023-06-15 | 5.560 | 5.570 | 5.520 | 5.530 | 5.152 | 5,837,417 |
| 2023-06-14 | 5.600 | 5.600 | 5.460 | 5.530 | 5.152 | 11,741,907 |
| 2023-06-13 | 5.500 | 5.640 | 5.460 | 5.500 | 5.124 | 18,531,630 |
| 2023-06-12 | 5.250 | 5.340 | 5.200 | 5.320 | 4.956 | 3,788,674 |
| 2023-06-09 | 5.300 | 5.310 | 5.250 | 5.250 | 4.891 | 3,346,732 |
| 2023-06-08 | 5.290 | 5.320 | 5.260 | 5.300 | 4.938 | 3,038,139 |
| 2023-06-07 | 5.300 | 5.350 | 5.260 | 5.320 | 4.956 | 2,851,322 |
| 2023-06-06 | 5.510 | 5.510 | 5.300 | 5.310 | 4.947 | 5,978,052 |
| 2023-06-05 | 5.480 | 5.500 | 5.430 | 5.500 | 5.124 | 5,639,735 |
| 2023-06-02 | 5.370 | 5.450 | 5.330 | 5.420 | 5.049 | 4,827,191 |
| 2023-06-01 | 5.290 | 5.390 | 5.290 | 5.340 | 4.975 | 3,255,429 |
| 2023-05-31 | 5.360 | 5.360 | 5.280 | 5.310 | 4.947 | 2,788,817 |
| 2023-05-30 | 5.340 | 5.370 | 5.270 | 5.350 | 4.984 | 3,427,433 |
| 2023-05-29 | 5.410 | 5.440 | 5.340 | 5.340 | 4.975 | 4,010,466 |
| 2023-05-26 | 5.340 | 5.420 | 5.330 | 5.420 | 5.049 | 3,317,162 |
| 2023-05-25 | 5.410 | 5.410 | 5.300 | 5.360 | 4.993 | 3,389,034 |
| 2023-05-24 | 5.360 | 5.420 | 5.320 | 5.390 | 5.021 | 3,775,896 |
| 2023-05-23 | 5.420 | 5.440 | 5.370 | 5.370 | 5.003 | 4,871,923 |
| 2023-05-22 | 5.440 | 5.480 | 5.410 | 5.420 | 5.049 | 4,015,392 |
| 2023-05-19 | 5.450 | 5.470 | 5.400 | 5.430 | 5.059 | 4,535,518 |
| 2023-05-18 | 5.420 | 5.450 | 5.390 | 5.450 | 5.077 | 5,286,504 |
| 2023-05-17 | 5.360 | 5.420 | 5.350 | 5.420 | 5.049 | 4,333,380 |
| 2023-05-16 | 5.370 | 5.400 | 5.330 | 5.370 | 5.003 | 4,212,878 |
| 2023-05-15 | 5.340 | 5.370 | 5.280 | 5.360 | 4.993 | 3,951,918 |
| 2023-05-12 | 5.320 | 5.370 | 5.300 | 5.300 | 4.938 | 3,883,889 |
| 2023-05-11 | 5.340 | 5.360 | 5.300 | 5.340 | 4.975 | 3,811,502 |
| 2023-05-10 | 5.300 | 5.330 | 5.250 | 5.320 | 4.956 | 3,834,484 |
| 2023-05-09 | 5.300 | 5.360 | 5.250 | 5.270 | 4.910 | 4,866,120 |
| 2023-05-08 | 5.280 | 5.310 | 5.250 | 5.300 | 4.938 | 3,552,697 |
| 2023-05-05 | 5.300 | 5.330 | 5.200 | 5.250 | 4.891 | 4,617,735 |
| 2023-05-04 | 5.180 | 5.360 | 5.180 | 5.310 | 4.947 | 6,025,537 |
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.