Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.280	6.540	6.260	6.470	6.292	77,354,029
2025-04-22	6.280	6.290	6.200	6.240	6.069	35,077,018
2025-04-21	6.290	6.310	6.160	6.300	6.127	41,320,660
2025-04-18	6.040	6.340	6.030	6.280	6.108	68,774,844
2025-04-17	6.060	6.150	6.030	6.070	5.903	27,080,053
2025-04-16	6.260	6.290	6.020	6.100	5.933	41,140,206
2025-04-15	6.400	6.420	6.210	6.250	6.078	41,308,440
2025-04-14	6.250	6.380	6.250	6.370	6.195	60,396,200
2025-04-11	6.150	6.250	6.110	6.160	5.991	50,799,959
2025-04-10	6.180	6.390	6.180	6.210	6.040	77,716,760
2025-04-09	5.900	6.200	5.440	6.130	5.962	89,992,930
2025-04-08	5.920	6.120	5.720	6.020	5.855	89,196,533
2025-04-07	6.220	6.330	6.060	6.060	5.894	40,468,680
2025-04-03	6.780	6.880	6.650	6.730	6.545	63,650,782
2025-04-02	7.000	7.060	6.870	6.910	6.720	65,150,894
2025-04-01	7.090	7.390	7.000	7.020	6.827	95,122,851
2025-03-31	7.270	7.320	6.850	6.950	6.759	105,026,353
2025-03-28	7.800	8.030	7.270	7.270	7.070	141,847,094
2025-03-27	8.700	8.860	8.080	8.080	7.858	168,635,158
2025-03-26	8.080	9.310	8.080	8.980	8.733	215,687,216
2025-03-25	8.600	9.430	8.300	8.700	8.461	247,932,209
2025-03-24	7.950	8.570	7.570	8.570	8.335	194,823,507
2025-03-21	7.540	8.120	7.480	7.790	7.576	201,613,121
2025-03-20	6.770	7.390	6.720	7.390	7.187	93,368,303
2025-03-19	6.880	6.880	6.700	6.720	6.536	51,558,196
2025-03-18	6.840	7.140	6.720	6.960	6.769	81,927,069
2025-03-17	7.060	7.320	6.870	6.930	6.740	99,116,632
2025-03-14	7.010	7.060	6.710	6.870	6.681	89,517,725
2025-03-13	6.640	7.070	6.520	6.940	6.749	83,691,885
2025-03-12	6.550	6.730	6.530	6.670	6.487	50,025,394
2025-03-11	6.280	6.880	6.260	6.590	6.409	64,632,075
2025-03-10	6.410	6.460	6.290	6.360	6.185	32,421,890
2025-03-07	6.400	6.620	6.390	6.460	6.283	55,119,179
2025-03-06	6.260	6.440	6.210	6.340	6.166	42,584,371
2025-03-05	6.200	6.260	6.120	6.250	6.078	21,125,352
2025-03-04	6.030	6.240	5.960	6.230	6.059	33,850,480
2025-03-03	5.990	6.100	5.970	6.030	5.864	18,760,458
2025-02-28	6.210	6.240	5.980	5.990	5.826	26,286,326
2025-02-27	6.200	6.310	6.150	6.250	6.078	27,698,769
2025-02-26	6.010	6.260	6.010	6.190	6.020	33,889,593
2025-02-25	6.010	6.110	5.980	5.990	5.826	19,345,039
2025-02-24	6.000	6.140	6.000	6.090	5.923	22,369,281
2025-02-21	6.090	6.100	6.000	6.050	5.884	18,240,810
2025-02-20	6.000	6.110	5.950	6.090	5.923	20,459,129
2025-02-19	5.960	6.050	5.950	6.020	5.855	16,151,856
2025-02-18	6.090	6.190	5.970	6.010	5.845	19,038,343
2025-02-17	6.090	6.110	6.030	6.100	5.933	16,731,022
2025-02-14	6.070	6.130	6.000	6.040	5.874	17,266,909
2025-02-13	6.240	6.250	6.080	6.090	5.923	25,713,138
2025-02-12	6.210	6.260	6.170	6.250	6.078	24,379,662
2025-02-11	6.120	6.290	6.110	6.240	6.069	31,923,608
2025-02-10	6.120	6.190	6.100	6.140	5.971	24,981,063
2025-02-07	6.080	6.150	6.010	6.100	5.933	33,943,887
2025-02-06	6.030	6.100	5.970	6.100	5.933	27,389,596
2025-02-05	6.020	6.050	5.920	5.990	5.826	19,118,789
2025-01-27	6.080	6.140	5.960	5.960	5.796	20,803,325
2025-01-24	5.940	6.080	5.940	6.060	5.894	35,771,211
2025-01-23	6.080	6.150	5.980	6.000	5.835	25,567,068
2025-01-22	6.060	6.160	5.980	6.020	5.855	30,279,230
2025-01-21	6.310	6.360	6.060	6.150	5.981	74,243,338

← NewerPage 7 of 21 · 1,216 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.