Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.670 | 6.220 | 5.660 | 6.220 | 6.049 | 55,903,963 |
| 2025-01-17 | 5.640 | 5.670 | 5.540 | 5.650 | 5.495 | 13,036,622 |
| 2025-01-16 | 5.700 | 5.720 | 5.560 | 5.630 | 5.475 | 19,478,677 |
| 2025-01-15 | 5.600 | 5.610 | 5.470 | 5.540 | 5.388 | 15,334,190 |
| 2025-01-14 | 5.320 | 5.610 | 5.290 | 5.610 | 5.456 | 26,613,374 |
| 2025-01-13 | 5.340 | 5.360 | 5.210 | 5.290 | 5.145 | 22,481,599 |
| 2025-01-10 | 5.790 | 5.830 | 5.420 | 5.420 | 5.271 | 35,345,911 |
| 2025-01-09 | 5.770 | 6.050 | 5.760 | 5.830 | 5.670 | 32,301,411 |
| 2025-01-08 | 5.930 | 5.930 | 5.620 | 5.830 | 5.670 | 35,581,964 |
| 2025-01-07 | 5.880 | 6.000 | 5.750 | 5.940 | 5.777 | 27,853,093 |
| 2025-01-06 | 5.850 | 6.000 | 5.650 | 5.870 | 5.709 | 38,816,018 |
| 2025-01-03 | 6.000 | 6.260 | 5.950 | 6.000 | 5.835 | 55,005,187 |
| 2025-01-02 | 6.150 | 6.200 | 5.910 | 5.970 | 5.806 | 42,754,089 |
| 2024-12-31 | 6.200 | 6.380 | 6.130 | 6.200 | 6.030 | 47,179,296 |
| 2024-12-30 | 6.280 | 6.390 | 6.150 | 6.190 | 6.020 | 36,409,233 |
| 2024-12-27 | 6.220 | 6.290 | 6.160 | 6.240 | 6.069 | 37,794,263 |
| 2024-12-26 | 6.050 | 6.440 | 5.990 | 6.240 | 6.069 | 50,257,726 |
| 2024-12-25 | 6.050 | 6.210 | 5.900 | 5.940 | 5.777 | 33,040,407 |
| 2024-12-24 | 5.980 | 6.230 | 5.950 | 6.070 | 5.903 | 35,949,264 |
| 2024-12-23 | 5.900 | 6.290 | 5.890 | 6.010 | 5.845 | 45,451,330 |
| 2024-12-20 | 5.860 | 6.000 | 5.840 | 5.910 | 5.748 | 14,602,087 |
| 2024-12-19 | 5.820 | 5.880 | 5.790 | 5.860 | 5.699 | 12,658,280 |
| 2024-12-18 | 5.840 | 5.950 | 5.770 | 5.890 | 5.728 | 12,113,526 |
| 2024-12-17 | 6.050 | 6.070 | 5.790 | 5.810 | 5.650 | 19,449,346 |
| 2024-12-16 | 6.110 | 6.160 | 6.000 | 6.050 | 5.884 | 20,057,904 |
| 2024-12-13 | 6.220 | 6.350 | 6.120 | 6.120 | 5.952 | 26,245,168 |
| 2024-12-12 | 6.200 | 6.280 | 6.100 | 6.260 | 6.088 | 32,457,667 |
| 2024-12-11 | 5.960 | 6.350 | 5.910 | 6.250 | 6.078 | 52,127,214 |
| 2024-12-10 | 6.080 | 6.110 | 5.920 | 5.950 | 5.787 | 22,130,811 |
| 2024-12-09 | 5.950 | 6.050 | 5.910 | 5.950 | 5.787 | 20,713,826 |
| 2024-12-06 | 5.890 | 5.970 | 5.840 | 5.930 | 5.767 | 20,832,038 |
| 2024-12-05 | 5.840 | 5.880 | 5.820 | 5.850 | 5.689 | 12,241,286 |
| 2024-12-04 | 5.900 | 5.950 | 5.810 | 5.850 | 5.689 | 17,677,167 |
| 2024-12-03 | 5.940 | 5.960 | 5.860 | 5.910 | 5.748 | 17,915,130 |
| 2024-12-02 | 5.860 | 5.940 | 5.840 | 5.940 | 5.777 | 23,697,120 |
| 2024-11-29 | 5.740 | 5.920 | 5.700 | 5.820 | 5.660 | 24,322,641 |
| 2024-11-28 | 5.640 | 5.850 | 5.620 | 5.730 | 5.573 | 23,411,592 |
| 2024-11-27 | 5.600 | 5.660 | 5.430 | 5.660 | 5.505 | 16,150,816 |
| 2024-11-26 | 5.680 | 5.690 | 5.590 | 5.610 | 5.456 | 13,917,154 |
| 2024-11-25 | 5.570 | 5.700 | 5.540 | 5.700 | 5.544 | 17,445,727 |
| 2024-11-22 | 5.790 | 5.800 | 5.520 | 5.550 | 5.398 | 21,107,310 |
| 2024-11-21 | 5.750 | 5.850 | 5.700 | 5.780 | 5.621 | 15,812,483 |
| 2024-11-20 | 5.680 | 5.810 | 5.610 | 5.770 | 5.612 | 18,993,390 |
| 2024-11-19 | 5.470 | 5.630 | 5.470 | 5.630 | 5.475 | 16,928,529 |
| 2024-11-18 | 5.540 | 5.590 | 5.430 | 5.470 | 5.320 | 18,220,763 |
| 2024-11-15 | 5.610 | 5.650 | 5.500 | 5.510 | 5.359 | 14,078,673 |
| 2024-11-14 | 5.790 | 5.810 | 5.610 | 5.620 | 5.466 | 15,257,301 |
| 2024-11-13 | 5.780 | 5.850 | 5.670 | 5.790 | 5.631 | 16,616,823 |
| 2024-11-12 | 5.940 | 5.960 | 5.750 | 5.800 | 5.641 | 24,243,660 |
| 2024-11-11 | 5.880 | 6.100 | 5.880 | 5.930 | 5.767 | 30,017,776 |
| 2024-11-08 | 5.760 | 5.950 | 5.760 | 5.870 | 5.709 | 37,805,260 |
| 2024-11-07 | 5.580 | 5.750 | 5.570 | 5.740 | 5.582 | 22,354,603 |
| 2024-11-06 | 5.700 | 5.710 | 5.590 | 5.620 | 5.466 | 23,547,727 |
| 2024-11-05 | 5.590 | 5.740 | 5.570 | 5.690 | 5.534 | 26,297,289 |
| 2024-11-04 | 5.520 | 5.630 | 5.510 | 5.580 | 5.427 | 20,277,945 |
| 2024-11-01 | 5.600 | 5.620 | 5.430 | 5.440 | 5.291 | 23,079,845 |
| 2024-10-31 | 5.550 | 5.650 | 5.500 | 5.600 | 5.446 | 23,960,424 |
| 2024-10-30 | 5.520 | 5.580 | 5.430 | 5.530 | 5.378 | 32,438,600 |
| 2024-10-29 | 6.100 | 6.100 | 5.620 | 5.630 | 5.475 | 60,422,657 |
| 2024-10-28 | 5.400 | 5.640 | 5.400 | 5.610 | 5.456 | 29,221,551 |
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.