Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.200	5.420	5.190	5.240	4.882	17,946,915
2022-11-01	5.090	5.200	5.030	5.200	4.844	17,529,179
2022-10-31	5.400	5.510	4.970	5.050	4.705	33,174,165
2022-10-28	6.070	6.080	5.520	5.520	5.143	18,054,509
2022-10-27	6.060	6.190	6.030	6.130	5.711	7,643,050
2022-10-26	5.920	6.150	5.910	6.080	5.664	8,204,964
2022-10-25	5.820	6.000	5.780	5.930	5.524	6,890,324
2022-10-24	6.020	6.090	5.890	5.950	5.543	8,145,187
2022-10-21	5.990	6.030	5.910	5.940	5.534	4,952,820
2022-10-20	5.970	6.080	5.870	5.960	5.552	8,396,008
2022-10-19	6.100	6.170	5.990	6.020	5.608	6,337,224
2022-10-18	6.060	6.270	6.010	6.160	5.739	10,825,401
2022-10-17	5.950	6.080	5.930	6.050	5.636	7,466,808
2022-10-14	5.970	6.070	5.940	5.970	5.562	7,699,210
2022-10-13	5.900	6.050	5.840	5.940	5.534	9,082,574
2022-10-12	5.720	5.870	5.580	5.860	5.459	9,292,494
2022-10-11	5.650	5.790	5.590	5.680	5.292	10,300,352
2022-10-10	5.750	5.860	5.640	5.690	5.301	13,269,107
2022-09-30	5.940	5.950	5.690	5.750	5.357	9,680,441
2022-09-29	5.970	6.070	5.810	5.870	5.469	9,875,130
2022-09-28	6.150	6.160	5.920	5.930	5.524	9,194,029
2022-09-27	6.140	6.200	6.040	6.170	5.748	6,066,963
2022-09-26	6.090	6.180	6.010	6.040	5.627	6,042,171
2022-09-23	6.320	6.340	6.030	6.100	5.683	8,717,004
2022-09-22	6.300	6.450	6.280	6.320	5.888	7,376,285
2022-09-21	6.290	6.400	6.130	6.340	5.906	8,191,966
2022-09-20	6.250	6.350	6.180	6.230	5.804	9,529,270
2022-09-19	6.240	6.300	6.000	6.240	5.813	16,440,552
2022-09-16	6.300	6.310	5.980	6.120	5.702	20,814,097
2022-09-15	6.470	6.560	6.080	6.260	5.832	24,640,341
2022-09-14	6.500	6.750	6.450	6.530	6.083	14,630,912
2022-09-13	6.460	6.660	6.440	6.590	6.139	17,931,976
2022-09-09	6.590	6.610	6.330	6.430	5.990	13,393,177
2022-09-08	6.640	6.690	6.550	6.570	6.121	9,080,924
2022-09-07	6.610	6.760	6.570	6.700	6.242	11,452,753
2022-09-06	6.690	6.740	6.550	6.630	6.177	17,043,833
2022-09-05	6.940	7.000	6.410	6.600	6.149	31,671,415
2022-09-02	6.850	7.080	6.770	6.940	6.465	10,946,818
2022-09-01	6.900	6.900	6.650	6.780	6.316	16,752,780
2022-08-31	7.270	7.370	6.780	6.860	6.391	23,226,864
2022-08-30	7.180	7.340	7.100	7.220	6.726	16,230,600
2022-08-29	6.770	7.270	6.690	7.180	6.689	21,708,204
2022-08-26	6.830	6.960	6.790	6.860	6.391	16,526,414
2022-08-25	7.130	7.150	6.690	6.780	6.316	28,645,437
2022-08-24	7.450	7.460	6.980	6.990	6.512	24,442,009
2022-08-23	7.360	7.600	7.260	7.420	6.913	18,715,094
2022-08-22	7.490	7.560	7.160	7.350	6.847	24,624,853
2022-08-19	7.860	7.890	7.500	7.500	6.987	24,721,757
2022-08-18	7.940	8.030	7.790	7.820	7.285	21,416,789
2022-08-17	7.720	8.030	7.620	7.940	7.397	30,339,132
2022-08-16	7.700	8.140	7.620	7.790	7.257	52,851,797
2022-08-15	7.020	7.810	7.010	7.610	7.090	57,167,716
2022-08-12	7.300	7.390	7.050	7.100	6.614	30,436,696
2022-08-11	7.000	7.500	6.990	7.400	6.894	38,164,588
2022-08-10	6.830	7.200	6.830	6.910	6.437	31,971,438
2022-08-09	6.510	7.010	6.510	7.010	6.531	42,011,824
2022-08-08	6.530	6.630	6.400	6.570	6.121	19,217,133
2022-08-05	6.450	6.650	6.300	6.550	6.102	35,164,838
2022-08-04	6.180	6.580	6.110	6.400	5.962	35,100,721
2022-08-03	6.000	6.390	5.990	6.130	5.711	36,142,492

← NewerPage 17 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.