Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.280	6.310	6.260	6.270	6.211	8,499,327
2026-01-15	6.320	6.330	6.230	6.260	6.201	11,747,952
2026-01-14	6.310	6.390	6.260	6.320	6.260	20,934,140
2026-01-13	6.380	6.420	6.300	6.320	6.260	18,691,829
2026-01-12	6.300	6.400	6.280	6.370	6.310	23,389,661
2026-01-09	6.120	6.480	6.110	6.320	6.260	33,352,983
2026-01-08	6.040	6.130	6.040	6.110	6.052	12,276,478
2026-01-07	6.110	6.120	6.060	6.060	6.003	10,174,071
2026-01-06	6.030	6.100	6.030	6.100	6.042	9,528,226
2026-01-05	6.050	6.060	6.000	6.030	5.973	6,666,943
2025-12-31	6.000	6.020	5.960	6.010	5.953	5,617,729
2025-12-30	6.050	6.050	5.990	5.990	5.933	6,897,010
2025-12-29	6.060	6.080	6.030	6.040	5.983	4,639,903
2025-12-26	6.120	6.120	6.040	6.050	5.993	6,681,271
2025-12-25	6.100	6.110	6.080	6.100	6.042	4,958,512
2025-12-24	6.050	6.100	6.030	6.090	6.032	4,850,327
2025-12-23	6.100	6.100	6.030	6.040	5.983	4,867,601
2025-12-22	6.120	6.150	6.090	6.100	6.042	5,065,705
2025-12-19	5.980	6.120	5.980	6.110	6.052	7,352,242
2025-12-18	5.950	6.010	5.910	5.990	5.933	5,207,354
2025-12-17	5.940	5.980	5.870	5.950	5.894	7,328,042
2025-12-16	6.030	6.050	5.940	5.950	5.894	8,870,743
2025-12-15	6.070	6.090	6.020	6.060	6.003	3,748,870
2025-12-12	6.070	6.120	6.050	6.080	6.023	6,310,284
2025-12-11	6.160	6.160	6.070	6.070	6.013	5,896,592
2025-12-10	6.130	6.180	6.110	6.160	6.102	4,900,107
2025-12-09	6.200	6.200	6.130	6.140	6.082	4,681,281
2025-12-08	6.180	6.200	6.160	6.180	6.122	6,349,727
2025-12-05	6.110	6.180	6.110	6.180	6.122	5,657,869
2025-12-04	6.160	6.170	6.110	6.120	6.062	5,724,111
2025-12-03	6.180	6.220	6.150	6.190	6.132	6,951,659
2025-12-02	6.180	6.190	6.120	6.180	6.122	4,870,183
2025-12-01	6.110	6.210	6.110	6.200	6.141	7,643,404
2025-11-28	6.060	6.120	6.040	6.110	6.052	5,075,376
2025-11-27	6.120	6.130	6.070	6.090	6.032	6,693,616
2025-11-26	6.160	6.160	6.100	6.110	6.052	9,957,630
2025-11-25	6.150	6.190	6.130	6.160	6.102	7,388,569
2025-11-24	6.100	6.160	6.080	6.140	6.082	7,058,724
2025-11-21	6.270	6.290	6.080	6.080	6.023	17,065,367
2025-11-20	6.330	6.370	6.280	6.300	6.241	7,213,197
2025-11-19	6.440	6.460	6.300	6.320	6.260	10,789,300
2025-11-18	6.520	6.520	6.390	6.410	6.349	12,324,284
2025-11-17	6.510	6.530	6.450	6.510	6.449	10,964,595
2025-11-14	6.500	6.600	6.480	6.520	6.458	18,942,699
2025-11-13	6.510	6.520	6.450	6.500	6.439	10,383,844
2025-11-12	6.570	6.590	6.460	6.500	6.439	13,123,952
2025-11-11	6.470	6.580	6.440	6.550	6.488	20,883,343
2025-11-10	6.410	6.470	6.370	6.460	6.399	13,328,020
2025-11-07	6.390	6.400	6.350	6.390	6.330	8,710,329
2025-11-06	6.380	6.400	6.350	6.390	6.330	8,061,356
2025-11-05	6.270	6.390	6.260	6.380	6.320	12,049,612
2025-11-04	6.340	6.360	6.260	6.310	6.250	10,733,376
2025-11-03	6.310	6.340	6.260	6.340	6.280	8,008,711
2025-10-31	6.250	6.310	6.240	6.300	6.241	8,674,925
2025-10-30	6.350	6.350	6.230	6.230	6.171	15,252,714
2025-10-29	6.390	6.390	6.300	6.380	6.320	11,130,747
2025-10-28	6.390	6.400	6.350	6.380	6.320	9,350,392
2025-10-27	6.450	6.460	6.370	6.400	6.340	12,836,500
2025-10-24	6.350	6.440	6.330	6.410	6.349	14,133,806
2025-10-23	6.310	6.370	6.240	6.360	6.300	10,007,915

← NewerPage 4 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.