Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.910 | 4.980 | 4.860 | 4.910 | 4.910 | 8,653,902 |
| 2026-07-17 | 4.990 | 5.050 | 4.870 | 4.910 | 4.910 | 9,656,233 |
| 2026-07-16 | 4.990 | 5.030 | 4.950 | 4.990 | 4.990 | 6,010,442 |
| 2026-07-15 | 4.930 | 5.030 | 4.900 | 5.010 | 5.010 | 9,210,459 |
| 2026-07-14 | 4.880 | 4.980 | 4.850 | 4.980 | 4.980 | 6,852,644 |
| 2026-07-13 | 4.970 | 4.970 | 4.870 | 4.900 | 4.900 | 8,298,665 |
| 2026-07-10 | 4.890 | 5.040 | 4.870 | 4.980 | 4.980 | 8,761,827 |
| 2026-07-09 | 5.000 | 5.040 | 4.860 | 4.910 | 4.910 | 11,051,705 |
| 2026-07-08 | 5.000 | 5.050 | 4.960 | 5.020 | 5.020 | 6,845,325 |
| 2026-07-07 | 5.150 | 5.160 | 5.010 | 5.040 | 5.040 | 9,671,200 |
| 2026-07-06 | 5.260 | 5.270 | 5.170 | 5.180 | 5.180 | 10,188,687 |
| 2026-07-03 | 5.210 | 5.280 | 5.210 | 5.240 | 5.240 | 9,235,983 |
| 2026-07-02 | 5.240 | 5.350 | 5.210 | 5.230 | 5.230 | 15,838,097 |
| 2026-07-01 | 5.420 | 5.420 | 5.260 | 5.350 | 5.350 | 23,154,355 |
| 2026-06-30 | 5.230 | 5.480 | 5.130 | 5.460 | 5.460 | 28,219,855 |
| 2026-06-29 | 5.100 | 5.350 | 5.090 | 5.290 | 5.240 | 23,945,432 |
| 2026-06-26 | 5.010 | 5.230 | 4.900 | 5.140 | 5.091 | 22,318,625 |
| 2026-06-25 | 4.950 | 5.030 | 4.890 | 5.030 | 4.983 | 10,778,209 |
| 2026-06-24 | 5.090 | 5.100 | 4.910 | 4.970 | 4.923 | 14,023,575 |
| 2026-06-23 | 5.000 | 5.260 | 4.980 | 5.110 | 5.062 | 18,638,776 |
| 2026-06-22 | 5.080 | 5.130 | 4.880 | 5.050 | 5.002 | 17,962,003 |
| 2026-06-18 | 5.080 | 5.100 | 4.970 | 5.040 | 4.992 | 18,496,933 |
| 2026-06-17 | 5.240 | 5.300 | 5.120 | 5.120 | 5.072 | 39,225,153 |
| 2026-06-16 | 4.850 | 5.310 | 4.840 | 5.310 | 5.260 | 35,195,871 |
| 2026-06-15 | 4.790 | 4.880 | 4.770 | 4.830 | 4.784 | 5,831,187 |
| 2026-06-12 | 4.720 | 4.820 | 4.690 | 4.780 | 4.735 | 7,615,375 |
| 2026-06-11 | 4.800 | 4.810 | 4.670 | 4.710 | 4.666 | 7,887,096 |
| 2026-06-10 | 4.880 | 4.880 | 4.770 | 4.810 | 4.765 | 5,868,818 |
| 2026-06-09 | 4.850 | 4.900 | 4.810 | 4.870 | 4.824 | 5,500,716 |
| 2026-06-08 | 4.950 | 4.960 | 4.800 | 4.830 | 4.784 | 12,487,024 |
| 2026-06-05 | 4.970 | 5.050 | 4.960 | 5.010 | 4.963 | 9,225,736 |
| 2026-06-04 | 5.000 | 5.070 | 4.950 | 5.000 | 4.953 | 8,708,430 |
| 2026-06-03 | 5.020 | 5.060 | 4.980 | 5.030 | 4.983 | 7,314,097 |
| 2026-06-02 | 5.050 | 5.060 | 4.990 | 5.030 | 4.983 | 7,562,006 |
| 2026-06-01 | 4.960 | 5.050 | 4.920 | 5.050 | 5.002 | 7,671,036 |
| 2026-05-29 | 4.950 | 5.030 | 4.920 | 4.960 | 4.913 | 9,584,254 |
| 2026-05-28 | 4.920 | 4.970 | 4.860 | 4.950 | 4.903 | 8,424,743 |
| 2026-05-27 | 4.990 | 5.020 | 4.890 | 4.910 | 4.864 | 10,922,435 |
| 2026-05-26 | 5.030 | 5.110 | 4.940 | 4.980 | 4.933 | 12,892,425 |
| 2026-05-25 | 5.130 | 5.160 | 5.020 | 5.050 | 5.002 | 12,873,666 |
| 2026-05-22 | 5.110 | 5.270 | 4.980 | 5.180 | 5.131 | 19,633,265 |
| 2026-05-21 | 5.170 | 5.270 | 5.090 | 5.110 | 5.062 | 11,506,666 |
| 2026-05-20 | 5.300 | 5.300 | 5.130 | 5.140 | 5.091 | 9,241,006 |
| 2026-05-19 | 5.270 | 5.300 | 5.200 | 5.290 | 5.240 | 8,408,100 |
| 2026-05-18 | 5.370 | 5.370 | 5.200 | 5.270 | 5.220 | 11,306,276 |
| 2026-05-15 | 5.470 | 5.500 | 5.350 | 5.370 | 5.319 | 11,228,525 |
| 2026-05-14 | 5.590 | 5.590 | 5.480 | 5.480 | 5.428 | 9,346,668 |
| 2026-05-13 | 5.610 | 5.630 | 5.540 | 5.590 | 5.537 | 9,740,765 |
| 2026-05-12 | 5.730 | 5.740 | 5.590 | 5.610 | 5.557 | 10,428,002 |
| 2026-05-11 | 5.790 | 5.850 | 5.700 | 5.740 | 5.686 | 8,092,338 |
| 2026-05-08 | 5.730 | 5.770 | 5.680 | 5.770 | 5.716 | 8,029,396 |
| 2026-05-07 | 5.700 | 5.760 | 5.690 | 5.710 | 5.656 | 7,203,631 |
| 2026-05-06 | 5.670 | 5.720 | 5.670 | 5.710 | 5.656 | 6,606,919 |
| 2026-04-30 | 5.670 | 5.690 | 5.630 | 5.660 | 5.607 | 3,998,765 |
| 2026-04-29 | 5.590 | 5.680 | 5.560 | 5.660 | 5.607 | 6,023,788 |
| 2026-04-28 | 5.670 | 5.690 | 5.580 | 5.590 | 5.537 | 11,454,165 |
| 2026-04-27 | 5.670 | 5.770 | 5.610 | 5.720 | 5.666 | 9,351,483 |
| 2026-04-24 | 5.620 | 5.690 | 5.560 | 5.670 | 5.616 | 9,923,060 |
| 2026-04-23 | 5.690 | 5.730 | 5.630 | 5.640 | 5.587 | 8,908,615 |
| 2026-04-22 | 5.690 | 5.710 | 5.650 | 5.710 | 5.656 | 5,731,154 |
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.