Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 6.000 | 6.390 | 5.990 | 6.130 | 5.711 | 36,142,492 |
| 2022-08-02 | 6.180 | 6.360 | 6.010 | 6.010 | 5.599 | 34,700,192 |
| 2022-08-01 | 6.140 | 6.300 | 6.050 | 6.290 | 5.860 | 32,813,175 |
| 2022-07-29 | 6.360 | 6.450 | 6.130 | 6.200 | 5.776 | 61,329,593 |
| 2022-07-28 | 5.980 | 6.590 | 5.940 | 6.590 | 6.139 | 78,310,234 |
| 2022-07-27 | 5.860 | 6.020 | 5.800 | 5.990 | 5.580 | 23,043,352 |
| 2022-07-26 | 5.980 | 5.990 | 5.730 | 5.930 | 5.524 | 27,223,766 |
| 2022-07-25 | 5.800 | 6.220 | 5.760 | 6.060 | 5.646 | 43,395,019 |
| 2022-07-22 | 5.810 | 5.980 | 5.610 | 5.870 | 5.469 | 51,720,061 |
| 2022-07-21 | 6.100 | 6.410 | 5.970 | 6.060 | 5.646 | 80,894,134 |
| 2022-07-20 | 5.300 | 5.830 | 5.260 | 5.830 | 5.431 | 33,199,425 |
| 2022-07-19 | 5.270 | 5.340 | 5.270 | 5.300 | 4.938 | 3,788,688 |
| 2022-07-18 | 5.160 | 5.300 | 5.150 | 5.290 | 4.928 | 4,288,193 |
| 2022-07-15 | 5.300 | 5.300 | 5.170 | 5.180 | 4.826 | 3,305,075 |
| 2022-07-14 | 5.270 | 5.310 | 5.230 | 5.300 | 4.938 | 4,375,523 |
| 2022-07-13 | 5.160 | 5.260 | 5.160 | 5.230 | 4.872 | 3,524,531 |
| 2022-07-12 | 5.140 | 5.280 | 5.130 | 5.220 | 4.863 | 7,179,658 |
| 2022-07-11 | 5.140 | 5.160 | 5.080 | 5.140 | 4.789 | 3,302,287 |
| 2022-07-08 | 5.100 | 5.150 | 5.100 | 5.140 | 4.789 | 1,918,402 |
| 2022-07-07 | 5.120 | 5.150 | 5.090 | 5.120 | 4.770 | 3,390,669 |
| 2022-07-06 | 5.120 | 5.180 | 5.090 | 5.130 | 4.779 | 2,006,376 |
| 2022-07-05 | 5.230 | 5.240 | 5.100 | 5.160 | 4.807 | 2,609,691 |
| 2022-07-04 | 5.130 | 5.210 | 5.110 | 5.190 | 4.835 | 2,637,600 |
| 2022-07-01 | 5.140 | 5.210 | 5.140 | 5.160 | 4.807 | 2,656,293 |
| 2022-06-30 | 5.110 | 5.210 | 5.110 | 5.130 | 4.779 | 2,793,849 |
| 2022-06-29 | 5.210 | 5.260 | 5.110 | 5.110 | 4.761 | 6,223,471 |
| 2022-06-28 | 5.150 | 5.460 | 5.120 | 5.270 | 4.910 | 9,259,346 |
| 2022-06-27 | 5.130 | 5.170 | 5.100 | 5.150 | 4.798 | 2,905,162 |
| 2022-06-24 | 5.130 | 5.150 | 5.100 | 5.130 | 4.779 | 1,826,236 |
| 2022-06-23 | 5.050 | 5.140 | 5.010 | 5.130 | 4.779 | 3,437,252 |
| 2022-06-22 | 5.130 | 5.130 | 5.060 | 5.060 | 4.714 | 2,097,478 |
| 2022-06-21 | 5.080 | 5.110 | 5.040 | 5.060 | 4.714 | 3,367,128 |
| 2022-06-20 | 5.120 | 5.160 | 5.100 | 5.150 | 4.705 | 3,350,027 |
| 2022-06-17 | 5.050 | 5.180 | 5.030 | 5.120 | 4.677 | 5,263,553 |
| 2022-06-16 | 5.090 | 5.120 | 5.070 | 5.080 | 4.641 | 2,131,681 |
| 2022-06-15 | 5.080 | 5.120 | 5.050 | 5.100 | 4.659 | 2,727,376 |
| 2022-06-14 | 5.010 | 5.080 | 4.970 | 5.080 | 4.641 | 2,917,517 |
| 2022-06-13 | 5.020 | 5.060 | 4.970 | 5.030 | 4.595 | 3,553,330 |
| 2022-06-10 | 5.020 | 5.090 | 5.000 | 5.050 | 4.613 | 4,563,050 |
| 2022-06-09 | 5.080 | 5.100 | 5.000 | 5.020 | 4.586 | 3,767,836 |
| 2022-06-08 | 5.160 | 5.220 | 5.030 | 5.100 | 4.659 | 3,400,482 |
| 2022-06-07 | 5.100 | 5.130 | 5.060 | 5.090 | 4.650 | 2,067,934 |
| 2022-06-06 | 5.110 | 5.120 | 5.070 | 5.100 | 4.659 | 1,853,518 |
| 2022-06-02 | 5.120 | 5.140 | 5.070 | 5.090 | 4.650 | 1,809,854 |
| 2022-06-01 | 5.070 | 5.140 | 5.060 | 5.120 | 4.677 | 2,028,237 |
| 2022-05-31 | 5.040 | 5.120 | 5.020 | 5.100 | 4.659 | 2,829,928 |
| 2022-05-30 | 5.060 | 5.060 | 5.000 | 5.040 | 4.604 | 2,200,804 |
| 2022-05-27 | 5.110 | 5.110 | 5.000 | 5.040 | 4.604 | 2,197,628 |
| 2022-05-26 | 5.010 | 5.100 | 4.950 | 5.080 | 4.641 | 2,566,522 |
| 2022-05-25 | 4.940 | 5.040 | 4.940 | 5.020 | 4.586 | 2,428,136 |
| 2022-05-24 | 5.170 | 5.210 | 4.930 | 4.960 | 4.531 | 5,594,202 |
| 2022-05-23 | 5.010 | 5.230 | 4.990 | 5.170 | 4.723 | 6,003,228 |
| 2022-05-20 | 4.840 | 5.010 | 4.830 | 5.010 | 4.577 | 6,642,425 |
| 2022-05-19 | 4.730 | 4.800 | 4.680 | 4.790 | 4.376 | 2,322,054 |
| 2022-05-18 | 4.780 | 4.810 | 4.730 | 4.770 | 4.358 | 1,618,413 |
| 2022-05-17 | 4.780 | 4.800 | 4.740 | 4.770 | 4.358 | 1,958,105 |
| 2022-05-16 | 4.770 | 4.790 | 4.740 | 4.760 | 4.348 | 1,746,249 |
| 2022-05-13 | 4.710 | 4.770 | 4.700 | 4.750 | 4.339 | 2,125,060 |
| 2022-05-12 | 4.710 | 4.730 | 4.640 | 4.710 | 4.303 | 2,133,241 |
| 2022-05-11 | 4.730 | 4.770 | 4.680 | 4.710 | 4.303 | 2,794,915 |
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.