Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.310	6.370	6.240	6.360	6.300	10,007,915
2025-10-22	6.270	6.360	6.270	6.330	6.270	10,316,715
2025-10-21	6.270	6.320	6.220	6.320	6.260	11,704,134
2025-10-20	6.220	6.270	6.190	6.260	6.201	8,269,267
2025-10-17	6.320	6.330	6.170	6.170	6.112	10,070,910
2025-10-16	6.380	6.380	6.290	6.310	6.250	8,200,409
2025-10-15	6.320	6.380	6.270	6.380	6.320	9,157,250
2025-10-14	6.330	6.400	6.310	6.320	6.260	10,736,121
2025-10-13	6.220	6.340	6.100	6.330	6.270	15,126,492
2025-10-10	6.360	6.440	6.340	6.400	6.340	12,219,630
2025-10-09	6.330	6.390	6.280	6.390	6.330	11,246,994
2025-09-30	6.310	6.360	6.300	6.330	6.270	8,769,703
2025-09-29	6.300	6.330	6.160	6.330	6.270	15,234,957
2025-09-26	6.340	6.410	6.310	6.320	6.260	10,408,594
2025-09-25	6.470	6.470	6.350	6.370	6.310	14,274,102
2025-09-24	6.410	6.480	6.410	6.480	6.419	13,589,447
2025-09-23	6.630	6.630	6.350	6.460	6.399	24,621,597
2025-09-22	6.620	6.670	6.550	6.640	6.577	14,512,571
2025-09-19	6.670	6.710	6.570	6.620	6.557	17,129,186
2025-09-18	6.780	6.850	6.610	6.680	6.617	30,302,198
2025-09-17	6.660	6.770	6.630	6.760	6.696	23,859,984
2025-09-16	6.550	6.670	6.540	6.660	6.597	18,490,000
2025-09-15	6.600	6.630	6.550	6.570	6.508	11,162,868
2025-09-12	6.610	6.660	6.580	6.600	6.538	14,926,670
2025-09-11	6.570	6.630	6.480	6.630	6.567	14,276,456
2025-09-10	6.600	6.620	6.540	6.560	6.498	12,354,304
2025-09-09	6.700	6.700	6.570	6.610	6.548	18,792,081
2025-09-08	6.680	6.740	6.650	6.700	6.637	16,014,005
2025-09-05	6.560	6.660	6.530	6.660	6.597	19,829,763
2025-09-04	6.560	6.640	6.430	6.530	6.468	19,867,808
2025-09-03	6.700	6.730	6.530	6.560	6.498	19,775,229
2025-09-02	6.810	6.820	6.610	6.690	6.627	24,671,283
2025-09-01	6.880	6.900	6.790	6.820	6.756	20,985,128
2025-08-29	6.870	6.960	6.820	6.880	6.815	26,414,653
2025-08-28	6.760	6.910	6.650	6.890	6.825	32,480,862
2025-08-27	7.070	7.090	6.800	6.820	6.756	40,170,386
2025-08-26	7.010	7.080	6.970	7.060	6.993	29,333,702
2025-08-25	7.130	7.160	7.020	7.060	6.993	43,578,159
2025-08-22	7.160	7.190	7.080	7.130	7.063	39,591,211
2025-08-21	7.080	7.330	7.020	7.190	7.122	60,332,044
2025-08-20	7.070	7.140	7.000	7.050	6.983	49,521,912
2025-08-19	6.930	7.450	6.930	7.130	7.063	101,900,505
2025-08-18	6.820	6.860	6.760	6.850	6.785	50,029,991
2025-08-15	6.640	6.870	6.600	6.800	6.736	53,715,574
2025-08-14	6.540	6.740	6.460	6.690	6.627	58,816,411
2025-08-13	6.490	6.560	6.450	6.530	6.468	22,016,930
2025-08-12	6.510	6.520	6.430	6.480	6.419	11,250,147
2025-08-11	6.420	6.510	6.410	6.490	6.429	17,025,658
2025-08-08	6.450	6.470	6.400	6.420	6.359	13,693,570
2025-08-07	6.510	6.520	6.430	6.450	6.389	14,258,895
2025-08-06	6.460	6.530	6.460	6.500	6.439	14,926,128
2025-08-05	6.440	6.490	6.420	6.490	6.429	12,042,080
2025-08-04	6.390	6.420	6.360	6.410	6.349	9,559,952
2025-08-01	6.410	6.450	6.380	6.430	6.369	12,983,302
2025-07-31	6.520	6.550	6.400	6.430	6.369	19,985,849
2025-07-30	6.600	6.610	6.510	6.550	6.488	17,353,164
2025-07-29	6.640	6.650	6.550	6.600	6.538	21,200,893
2025-07-28	6.650	6.780	6.630	6.670	6.607	27,915,563
2025-07-25	6.620	6.660	6.570	6.580	6.518	19,485,599
2025-07-24	6.550	6.630	6.540	6.620	6.557	21,175,476

← NewerPage 5 of 21 · 1,213 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.