Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.180 | 5.250 | 5.170 | 5.240 | 4.882 | 3,636,254 |
| 2023-04-27 | 5.130 | 5.200 | 5.100 | 5.170 | 4.816 | 4,241,062 |
| 2023-04-26 | 5.100 | 5.160 | 5.060 | 5.130 | 4.779 | 5,375,678 |
| 2023-04-25 | 5.100 | 5.130 | 5.010 | 5.110 | 4.761 | 7,020,986 |
| 2023-04-24 | 5.100 | 5.180 | 5.060 | 5.090 | 4.742 | 7,976,191 |
| 2023-04-21 | 5.280 | 5.290 | 5.090 | 5.100 | 4.751 | 8,147,457 |
| 2023-04-20 | 5.250 | 5.280 | 5.190 | 5.280 | 4.919 | 4,968,408 |
| 2023-04-19 | 5.320 | 5.320 | 5.230 | 5.240 | 4.882 | 5,695,035 |
| 2023-04-18 | 5.350 | 5.370 | 5.300 | 5.330 | 4.966 | 3,379,253 |
| 2023-04-17 | 5.310 | 5.350 | 5.280 | 5.350 | 4.984 | 5,452,413 |
| 2023-04-14 | 5.360 | 5.420 | 5.280 | 5.310 | 4.947 | 7,831,854 |
| 2023-04-13 | 5.550 | 5.550 | 5.340 | 5.360 | 4.993 | 11,366,441 |
| 2023-04-12 | 5.610 | 5.610 | 5.520 | 5.560 | 5.180 | 4,466,649 |
| 2023-04-11 | 5.530 | 5.650 | 5.490 | 5.570 | 5.189 | 7,113,109 |
| 2023-04-10 | 5.670 | 5.680 | 5.500 | 5.540 | 5.161 | 10,057,060 |
| 2023-04-07 | 5.720 | 5.740 | 5.650 | 5.680 | 5.292 | 9,557,141 |
| 2023-04-06 | 5.750 | 5.850 | 5.710 | 5.720 | 5.329 | 9,124,461 |
| 2023-04-04 | 5.760 | 5.860 | 5.720 | 5.780 | 5.385 | 9,752,108 |
| 2023-04-03 | 5.730 | 5.800 | 5.710 | 5.780 | 5.385 | 12,088,267 |
| 2023-03-31 | 5.670 | 5.720 | 5.580 | 5.690 | 5.301 | 9,709,843 |
| 2023-03-30 | 5.540 | 5.720 | 5.520 | 5.670 | 5.282 | 15,468,733 |
| 2023-03-29 | 5.500 | 5.550 | 5.460 | 5.540 | 5.161 | 5,906,045 |
| 2023-03-28 | 5.600 | 5.610 | 5.470 | 5.490 | 5.115 | 5,014,310 |
| 2023-03-27 | 5.550 | 5.590 | 5.470 | 5.580 | 5.198 | 5,340,043 |
| 2023-03-24 | 5.600 | 5.600 | 5.520 | 5.550 | 5.170 | 4,748,893 |
| 2023-03-23 | 5.600 | 5.610 | 5.550 | 5.600 | 5.217 | 4,729,933 |
| 2023-03-22 | 5.560 | 5.620 | 5.560 | 5.620 | 5.236 | 4,548,667 |
| 2023-03-21 | 5.510 | 5.580 | 5.490 | 5.580 | 5.198 | 4,512,361 |
| 2023-03-20 | 5.450 | 5.540 | 5.430 | 5.520 | 5.143 | 5,702,253 |
| 2023-03-17 | 5.450 | 5.520 | 5.430 | 5.450 | 5.077 | 6,474,986 |
| 2023-03-16 | 5.510 | 5.560 | 5.420 | 5.430 | 5.059 | 7,432,781 |
| 2023-03-15 | 5.470 | 5.590 | 5.470 | 5.570 | 5.189 | 5,574,927 |
| 2023-03-14 | 5.620 | 5.620 | 5.400 | 5.460 | 5.087 | 9,090,409 |
| 2023-03-13 | 5.580 | 5.620 | 5.510 | 5.620 | 5.236 | 6,935,526 |
| 2023-03-10 | 5.700 | 5.700 | 5.580 | 5.600 | 5.217 | 8,496,601 |
| 2023-03-09 | 5.820 | 5.820 | 5.690 | 5.720 | 5.329 | 8,127,056 |
| 2023-03-08 | 5.760 | 5.840 | 5.730 | 5.810 | 5.413 | 6,581,352 |
| 2023-03-07 | 5.990 | 6.000 | 5.780 | 5.800 | 5.403 | 19,285,126 |
| 2023-03-06 | 5.810 | 5.990 | 5.790 | 5.990 | 5.580 | 21,855,543 |
| 2023-03-03 | 5.820 | 5.830 | 5.740 | 5.790 | 5.394 | 7,486,834 |
| 2023-03-02 | 5.740 | 5.850 | 5.720 | 5.820 | 5.422 | 11,168,834 |
| 2023-03-01 | 5.700 | 5.740 | 5.670 | 5.740 | 5.347 | 5,837,947 |
| 2023-02-28 | 5.690 | 5.720 | 5.620 | 5.700 | 5.310 | 5,877,650 |
| 2023-02-27 | 5.730 | 5.740 | 5.650 | 5.670 | 5.282 | 8,731,189 |
| 2023-02-24 | 5.810 | 5.810 | 5.710 | 5.750 | 5.357 | 4,631,597 |
| 2023-02-23 | 5.830 | 5.830 | 5.730 | 5.780 | 5.385 | 7,973,546 |
| 2023-02-22 | 5.810 | 5.850 | 5.770 | 5.840 | 5.441 | 9,776,681 |
| 2023-02-21 | 5.830 | 5.840 | 5.700 | 5.820 | 5.422 | 10,402,293 |
| 2023-02-20 | 5.670 | 5.780 | 5.650 | 5.770 | 5.375 | 9,402,576 |
| 2023-02-17 | 5.720 | 5.780 | 5.660 | 5.670 | 5.282 | 11,817,487 |
| 2023-02-16 | 5.880 | 5.910 | 5.630 | 5.700 | 5.310 | 20,815,256 |
| 2023-02-15 | 5.880 | 5.960 | 5.870 | 5.880 | 5.478 | 15,035,631 |
| 2023-02-14 | 5.850 | 6.040 | 5.830 | 5.900 | 5.497 | 26,345,559 |
| 2023-02-13 | 5.840 | 5.870 | 5.760 | 5.820 | 5.422 | 14,713,989 |
| 2023-02-10 | 5.750 | 5.900 | 5.750 | 5.840 | 5.441 | 29,198,083 |
| 2023-02-09 | 5.700 | 5.760 | 5.660 | 5.750 | 5.357 | 15,017,989 |
| 2023-02-08 | 5.780 | 5.790 | 5.690 | 5.690 | 5.301 | 17,924,597 |
| 2023-02-07 | 5.680 | 5.770 | 5.650 | 5.730 | 5.338 | 19,543,693 |
| 2023-02-06 | 5.800 | 5.800 | 5.630 | 5.670 | 5.282 | 19,312,558 |
| 2023-02-03 | 5.900 | 5.920 | 5.720 | 5.780 | 5.385 | 27,845,152 |
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.