Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.780 | 5.950 | 5.670 | 5.850 | 5.450 | 48,194,731 |
| 2023-02-01 | 5.690 | 5.850 | 5.600 | 5.830 | 5.431 | 75,144,181 |
| 2023-01-31 | 5.210 | 5.740 | 5.170 | 5.740 | 5.347 | 39,757,125 |
| 2023-01-30 | 5.210 | 5.250 | 5.190 | 5.220 | 4.863 | 8,334,272 |
| 2023-01-20 | 5.130 | 5.180 | 5.120 | 5.170 | 4.816 | 5,806,108 |
| 2023-01-19 | 5.100 | 5.140 | 5.090 | 5.140 | 4.789 | 4,256,767 |
| 2023-01-18 | 5.100 | 5.150 | 5.080 | 5.120 | 4.770 | 5,117,615 |
| 2023-01-17 | 5.120 | 5.120 | 5.060 | 5.070 | 4.723 | 5,269,331 |
| 2023-01-16 | 5.030 | 5.140 | 5.010 | 5.120 | 4.770 | 9,552,393 |
| 2023-01-13 | 5.000 | 5.030 | 4.970 | 5.030 | 4.686 | 4,807,306 |
| 2023-01-12 | 5.010 | 5.030 | 4.970 | 5.000 | 4.658 | 3,293,042 |
| 2023-01-11 | 5.000 | 5.060 | 4.990 | 5.010 | 4.667 | 3,867,977 |
| 2023-01-10 | 5.080 | 5.080 | 5.010 | 5.020 | 4.677 | 4,259,130 |
| 2023-01-09 | 5.040 | 5.080 | 5.040 | 5.050 | 4.705 | 5,308,995 |
| 2023-01-06 | 5.010 | 5.090 | 5.010 | 5.040 | 4.695 | 6,954,784 |
| 2023-01-05 | 5.020 | 5.040 | 4.980 | 5.030 | 4.686 | 5,936,264 |
| 2023-01-04 | 5.010 | 5.040 | 4.940 | 4.990 | 4.649 | 8,237,804 |
| 2023-01-03 | 4.950 | 4.990 | 4.880 | 4.980 | 4.639 | 6,718,796 |
| 2022-12-30 | 4.850 | 5.000 | 4.850 | 4.920 | 4.584 | 7,833,961 |
| 2022-12-29 | 4.940 | 4.940 | 4.850 | 4.850 | 4.518 | 5,589,564 |
| 2022-12-28 | 5.000 | 5.000 | 4.900 | 4.920 | 4.584 | 5,274,300 |
| 2022-12-27 | 5.000 | 5.010 | 4.950 | 5.000 | 4.658 | 4,648,700 |
| 2022-12-26 | 4.900 | 5.000 | 4.900 | 4.980 | 4.639 | 6,679,492 |
| 2022-12-23 | 4.950 | 4.970 | 4.820 | 4.870 | 4.537 | 10,801,445 |
| 2022-12-22 | 5.030 | 5.090 | 4.970 | 4.990 | 4.649 | 8,708,319 |
| 2022-12-21 | 5.140 | 5.140 | 4.990 | 5.020 | 4.677 | 9,151,385 |
| 2022-12-20 | 5.100 | 5.180 | 5.060 | 5.100 | 4.751 | 6,330,253 |
| 2022-12-19 | 5.310 | 5.340 | 5.110 | 5.130 | 4.779 | 12,319,358 |
| 2022-12-16 | 5.350 | 5.380 | 5.250 | 5.270 | 4.910 | 9,733,358 |
| 2022-12-15 | 5.320 | 5.400 | 5.270 | 5.360 | 4.993 | 14,306,637 |
| 2022-12-14 | 5.260 | 5.420 | 5.230 | 5.290 | 4.928 | 14,506,569 |
| 2022-12-13 | 5.250 | 5.290 | 5.220 | 5.240 | 4.882 | 6,528,940 |
| 2022-12-12 | 5.330 | 5.340 | 5.260 | 5.270 | 4.910 | 8,485,493 |
| 2022-12-09 | 5.300 | 5.340 | 5.290 | 5.330 | 4.966 | 7,804,932 |
| 2022-12-08 | 5.310 | 5.340 | 5.280 | 5.310 | 4.947 | 6,294,245 |
| 2022-12-07 | 5.340 | 5.340 | 5.290 | 5.310 | 4.947 | 7,101,254 |
| 2022-12-06 | 5.340 | 5.390 | 5.300 | 5.330 | 4.966 | 9,580,613 |
| 2022-12-05 | 5.290 | 5.340 | 5.260 | 5.340 | 4.975 | 11,955,249 |
| 2022-12-02 | 5.250 | 5.260 | 5.210 | 5.260 | 4.900 | 9,728,208 |
| 2022-12-01 | 5.210 | 5.280 | 5.210 | 5.240 | 4.882 | 10,801,160 |
| 2022-11-30 | 5.240 | 5.250 | 5.150 | 5.180 | 4.826 | 10,358,196 |
| 2022-11-29 | 5.100 | 5.210 | 5.090 | 5.200 | 4.844 | 14,209,698 |
| 2022-11-28 | 5.120 | 5.130 | 5.040 | 5.090 | 4.742 | 10,596,410 |
| 2022-11-25 | 5.180 | 5.180 | 5.130 | 5.150 | 4.798 | 6,785,874 |
| 2022-11-24 | 5.180 | 5.220 | 5.150 | 5.170 | 4.816 | 9,413,122 |
| 2022-11-23 | 5.140 | 5.170 | 5.080 | 5.160 | 4.807 | 8,560,451 |
| 2022-11-22 | 5.210 | 5.230 | 5.130 | 5.160 | 4.807 | 11,930,458 |
| 2022-11-21 | 5.240 | 5.260 | 5.170 | 5.220 | 4.863 | 10,634,610 |
| 2022-11-18 | 5.310 | 5.350 | 5.250 | 5.260 | 4.900 | 14,545,792 |
| 2022-11-17 | 5.240 | 5.310 | 5.210 | 5.310 | 4.947 | 11,617,237 |
| 2022-11-16 | 5.300 | 5.320 | 5.230 | 5.270 | 4.910 | 10,302,910 |
| 2022-11-15 | 5.160 | 5.310 | 5.140 | 5.300 | 4.938 | 20,511,476 |
| 2022-11-14 | 5.190 | 5.240 | 5.130 | 5.170 | 4.816 | 16,646,373 |
| 2022-11-11 | 5.300 | 5.320 | 5.170 | 5.190 | 4.835 | 21,558,818 |
| 2022-11-10 | 5.180 | 5.210 | 5.130 | 5.190 | 4.835 | 10,126,933 |
| 2022-11-09 | 5.250 | 5.270 | 5.200 | 5.220 | 4.863 | 8,521,444 |
| 2022-11-08 | 5.340 | 5.340 | 5.190 | 5.220 | 4.863 | 11,866,802 |
| 2022-11-07 | 5.250 | 5.340 | 5.200 | 5.310 | 4.947 | 14,507,341 |
| 2022-11-04 | 5.200 | 5.290 | 5.170 | 5.250 | 4.891 | 14,966,040 |
| 2022-11-03 | 5.200 | 5.250 | 5.120 | 5.170 | 4.816 | 13,954,401 |
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.