Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.270 | 5.380 | 5.270 | 5.380 | 5.232 | 16,378,847 |
| 2024-10-24 | 5.260 | 5.310 | 5.240 | 5.280 | 5.135 | 10,438,246 |
| 2024-10-23 | 5.270 | 5.330 | 5.230 | 5.290 | 5.145 | 16,288,117 |
| 2024-10-22 | 5.150 | 5.290 | 5.130 | 5.270 | 5.125 | 19,737,769 |
| 2024-10-21 | 5.220 | 5.260 | 5.130 | 5.150 | 5.009 | 21,260,819 |
| 2024-10-18 | 5.070 | 5.280 | 5.070 | 5.200 | 5.057 | 20,664,828 |
| 2024-10-17 | 5.190 | 5.240 | 5.090 | 5.090 | 4.950 | 12,072,927 |
| 2024-10-16 | 5.150 | 5.220 | 5.130 | 5.160 | 5.018 | 10,821,742 |
| 2024-10-15 | 5.230 | 5.300 | 5.170 | 5.180 | 5.038 | 12,581,562 |
| 2024-10-14 | 5.190 | 5.290 | 5.130 | 5.270 | 5.125 | 17,250,347 |
| 2024-10-11 | 5.330 | 5.350 | 5.080 | 5.140 | 4.999 | 18,783,705 |
| 2024-10-10 | 5.330 | 5.440 | 5.180 | 5.300 | 5.155 | 23,706,015 |
| 2024-10-09 | 5.700 | 5.700 | 5.230 | 5.280 | 5.135 | 39,395,071 |
| 2024-10-08 | 6.030 | 6.030 | 5.500 | 5.770 | 5.612 | 50,040,414 |
| 2024-09-30 | 5.300 | 5.550 | 5.200 | 5.490 | 5.339 | 41,138,918 |
| 2024-09-27 | 5.000 | 5.160 | 4.960 | 5.100 | 4.960 | 25,660,449 |
| 2024-09-26 | 4.800 | 4.930 | 4.770 | 4.930 | 4.795 | 13,887,057 |
| 2024-09-25 | 4.760 | 4.900 | 4.760 | 4.800 | 4.668 | 18,369,128 |
| 2024-09-24 | 4.560 | 4.720 | 4.560 | 4.710 | 4.581 | 12,206,739 |
| 2024-09-23 | 4.530 | 4.570 | 4.500 | 4.560 | 4.435 | 6,679,798 |
| 2024-09-20 | 4.530 | 4.550 | 4.510 | 4.530 | 4.406 | 5,996,187 |
| 2024-09-19 | 4.410 | 4.530 | 4.390 | 4.530 | 4.406 | 11,070,100 |
| 2024-09-18 | 4.400 | 4.420 | 4.320 | 4.400 | 4.279 | 7,883,995 |
| 2024-09-13 | 4.470 | 4.490 | 4.400 | 4.400 | 4.279 | 7,946,981 |
| 2024-09-12 | 4.480 | 4.520 | 4.460 | 4.480 | 4.357 | 4,912,503 |
| 2024-09-11 | 4.510 | 4.520 | 4.450 | 4.480 | 4.357 | 5,686,722 |
| 2024-09-10 | 4.500 | 4.530 | 4.420 | 4.500 | 4.376 | 7,531,790 |
| 2024-09-09 | 4.560 | 4.590 | 4.470 | 4.500 | 4.376 | 9,682,706 |
| 2024-09-06 | 4.620 | 4.660 | 4.570 | 4.580 | 4.454 | 7,576,051 |
| 2024-09-05 | 4.600 | 4.630 | 4.590 | 4.630 | 4.503 | 6,135,714 |
| 2024-09-04 | 4.620 | 4.670 | 4.580 | 4.600 | 4.474 | 8,541,917 |
| 2024-09-03 | 4.580 | 4.640 | 4.570 | 4.630 | 4.503 | 7,136,414 |
| 2024-09-02 | 4.650 | 4.690 | 4.550 | 4.580 | 4.454 | 11,505,866 |
| 2024-08-30 | 4.630 | 4.730 | 4.620 | 4.680 | 4.552 | 11,816,041 |
| 2024-08-29 | 4.510 | 4.650 | 4.510 | 4.640 | 4.513 | 9,462,898 |
| 2024-08-28 | 4.480 | 4.530 | 4.450 | 4.510 | 4.386 | 5,344,829 |
| 2024-08-27 | 4.600 | 4.610 | 4.480 | 4.500 | 4.376 | 7,288,742 |
| 2024-08-26 | 4.480 | 4.620 | 4.460 | 4.610 | 4.483 | 7,868,091 |
| 2024-08-23 | 4.470 | 4.500 | 4.440 | 4.480 | 4.357 | 5,721,675 |
| 2024-08-22 | 4.560 | 4.570 | 4.460 | 4.470 | 4.347 | 6,766,777 |
| 2024-08-21 | 4.550 | 4.600 | 4.530 | 4.570 | 4.445 | 6,297,927 |
| 2024-08-20 | 4.650 | 4.660 | 4.540 | 4.550 | 4.425 | 7,341,553 |
| 2024-08-19 | 4.610 | 4.660 | 4.580 | 4.650 | 4.522 | 8,762,680 |
| 2024-08-16 | 4.590 | 4.620 | 4.570 | 4.590 | 4.464 | 6,721,120 |
| 2024-08-15 | 4.550 | 4.610 | 4.500 | 4.590 | 4.464 | 6,937,559 |
| 2024-08-14 | 4.570 | 4.590 | 4.520 | 4.520 | 4.396 | 5,153,440 |
| 2024-08-13 | 4.540 | 4.570 | 4.510 | 4.560 | 4.435 | 4,931,035 |
| 2024-08-12 | 4.570 | 4.590 | 4.530 | 4.540 | 4.415 | 5,887,695 |
| 2024-08-09 | 4.600 | 4.640 | 4.570 | 4.570 | 4.445 | 5,386,770 |
| 2024-08-08 | 4.590 | 4.620 | 4.520 | 4.590 | 4.464 | 5,459,668 |
| 2024-08-07 | 4.570 | 4.610 | 4.560 | 4.590 | 4.464 | 5,714,755 |
| 2024-08-06 | 4.580 | 4.630 | 4.530 | 4.570 | 4.445 | 6,741,716 |
| 2024-08-05 | 4.650 | 4.700 | 4.520 | 4.520 | 4.396 | 10,241,070 |
| 2024-08-02 | 4.700 | 4.770 | 4.670 | 4.680 | 4.552 | 7,833,855 |
| 2024-08-01 | 4.740 | 4.780 | 4.700 | 4.740 | 4.610 | 8,270,166 |
| 2024-07-31 | 4.580 | 4.740 | 4.560 | 4.730 | 4.600 | 13,050,665 |
| 2024-07-30 | 4.570 | 4.590 | 4.480 | 4.560 | 4.435 | 7,587,283 |
| 2024-07-29 | 4.540 | 4.600 | 4.540 | 4.570 | 4.445 | 9,251,902 |
| 2024-07-26 | 4.450 | 4.550 | 4.430 | 4.550 | 4.425 | 8,998,271 |
| 2024-07-25 | 4.390 | 4.460 | 4.360 | 4.430 | 4.308 | 7,265,330 |
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.