Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.680	5.710	5.660	5.700	5.646	5,577,641
2026-04-20	5.700	5.710	5.660	5.700	5.646	6,145,485
2026-04-17	5.700	5.720	5.620	5.700	5.646	7,488,446
2026-04-16	5.670	5.710	5.650	5.700	5.646	5,769,250
2026-04-15	5.690	5.710	5.670	5.680	5.626	4,717,754
2026-04-14	5.700	5.720	5.630	5.690	5.636	3,816,271
2026-04-13	5.670	5.690	5.630	5.670	5.616	3,674,875
2026-04-10	5.660	5.720	5.650	5.670	5.616	4,577,826
2026-04-09	5.670	5.690	5.610	5.640	5.587	5,337,202
2026-04-08	5.600	5.700	5.600	5.700	5.646	6,695,774
2026-04-07	5.470	5.550	5.450	5.530	5.478	4,102,514
2026-04-03	5.600	5.600	5.450	5.460	5.408	5,731,560
2026-04-02	5.640	5.670	5.540	5.570	5.517	6,091,309
2026-04-01	5.680	5.710	5.620	5.660	5.607	5,913,694
2026-03-31	5.630	5.710	5.600	5.620	5.567	5,808,187
2026-03-30	5.620	5.660	5.530	5.640	5.587	5,439,252
2026-03-27	5.610	5.680	5.570	5.670	5.616	5,478,302
2026-03-26	5.710	5.740	5.620	5.630	5.577	6,772,168
2026-03-25	5.650	5.710	5.630	5.710	5.656	8,196,955
2026-03-24	5.550	5.650	5.480	5.640	5.587	8,978,377
2026-03-23	5.700	5.710	5.420	5.460	5.408	16,560,315
2026-03-20	6.000	6.010	5.800	5.820	5.765	12,252,386
2026-03-19	6.050	6.080	5.970	5.980	5.924	11,001,597
2026-03-18	6.110	6.130	6.040	6.100	6.042	9,476,330
2026-03-17	6.230	6.230	6.090	6.100	6.042	12,656,905
2026-03-16	6.150	6.310	6.140	6.220	6.161	17,067,974
2026-03-13	6.180	6.230	6.110	6.130	6.072	12,173,138
2026-03-12	6.150	6.250	6.140	6.170	6.112	10,987,676
2026-03-11	6.100	6.190	6.050	6.180	6.122	13,736,444
2026-03-10	6.100	6.140	6.090	6.110	6.052	10,063,473
2026-03-09	6.090	6.120	5.990	6.090	6.032	16,071,443
2026-03-06	6.210	6.240	6.090	6.150	6.092	19,368,920
2026-03-05	6.040	6.340	6.030	6.260	6.201	28,936,635
2026-03-04	6.100	6.120	5.920	5.970	5.914	16,566,951
2026-03-03	6.320	6.380	6.050	6.120	6.062	17,484,673
2026-03-02	6.320	6.390	6.260	6.300	6.241	12,528,952
2026-02-27	6.390	6.420	6.350	6.400	6.340	9,896,916
2026-02-26	6.330	6.380	6.300	6.370	6.310	8,753,460
2026-02-25	6.320	6.390	6.310	6.330	6.270	10,838,992
2026-02-24	6.220	6.330	6.220	6.310	6.250	8,911,725
2026-02-13	6.270	6.290	6.200	6.210	6.151	7,275,530
2026-02-12	6.370	6.380	6.260	6.270	6.211	10,087,181
2026-02-11	6.390	6.410	6.360	6.370	6.310	7,982,365
2026-02-10	6.390	6.460	6.380	6.400	6.340	9,915,691
2026-02-09	6.350	6.430	6.350	6.390	6.330	12,662,343
2026-02-06	6.300	6.370	6.280	6.310	6.250	10,550,255
2026-02-05	6.340	6.370	6.300	6.310	6.250	8,920,894
2026-02-04	6.230	6.370	6.210	6.370	6.310	14,472,529
2026-02-03	6.220	6.250	6.170	6.250	6.191	9,410,380
2026-02-02	6.300	6.320	6.160	6.170	6.112	10,111,548
2026-01-30	6.240	6.340	6.200	6.280	6.221	12,313,431
2026-01-29	6.340	6.340	6.250	6.270	6.211	15,804,002
2026-01-28	6.410	6.450	6.350	6.360	6.300	9,443,955
2026-01-27	6.430	6.480	6.290	6.430	6.369	14,098,074
2026-01-26	6.520	6.530	6.430	6.470	6.409	19,438,576
2026-01-23	6.410	6.510	6.370	6.480	6.419	19,965,964
2026-01-22	6.380	6.420	6.350	6.410	6.349	11,672,067
2026-01-21	6.370	6.370	6.320	6.360	6.300	8,657,144
2026-01-20	6.370	6.400	6.330	6.370	6.310	10,586,960
2026-01-19	6.270	6.390	6.270	6.370	6.310	14,207,917

← NewerPage 3 of 21 · 1,212 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.