Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.440	2.440	2.410	2.420	2.226	173,889
2024-07-23	2.470	2.470	2.440	2.440	2.245	287,117
2024-07-22	2.460	2.470	2.440	2.450	2.254	128,668
2024-07-19	2.430	2.460	2.420	2.460	2.263	100,433
2024-07-18	2.470	2.470	2.420	2.440	2.245	224,406
2024-07-17	2.400	2.510	2.400	2.440	2.245	1,441,485
2024-07-16	2.370	2.450	2.360	2.400	2.208	912,055
2024-07-15	2.410	2.410	2.380	2.390	2.199	79,800
2024-07-12	2.380	2.410	2.370	2.400	2.208	557,110
2024-07-11	2.390	2.410	2.350	2.380	2.189	600,434
2024-07-10	2.360	2.390	2.350	2.380	2.189	214,296
2024-07-09	2.350	2.420	2.350	2.370	2.180	625,400
2024-07-08	2.300	2.370	2.260	2.350	2.162	1,172,432
2024-07-05	2.410	2.410	2.370	2.390	2.077	486,410
2024-07-04	2.450	2.450	2.410	2.430	2.112	284,900
2024-07-03	2.460	2.470	2.430	2.450	2.129	213,296
2024-07-02	2.470	2.470	2.440	2.460	2.138	131,374
2024-07-01	2.470	2.470	2.450	2.470	2.147	262,149
2024-06-28	2.440	2.480	2.430	2.450	2.129	564,689
2024-06-27	2.440	2.450	2.420	2.430	2.112	274,900
2024-06-26	2.440	2.440	2.400	2.430	2.112	320,777
2024-06-25	2.410	2.450	2.410	2.430	2.112	275,506
2024-06-24	2.400	2.520	2.360	2.410	2.095	1,938,486
2024-06-21	2.310	2.400	2.310	2.380	2.068	1,555,817
2024-06-20	2.320	2.330	2.310	2.310	2.008	110,591
2024-06-19	2.310	2.320	2.300	2.320	2.016	87,134
2024-06-18	2.310	2.320	2.290	2.320	2.016	212,891
2024-06-17	2.320	2.330	2.310	2.310	2.008	191,812
2024-06-14	2.240	2.350	2.240	2.330	2.025	2,022,856
2024-06-13	2.240	2.250	2.240	2.250	1.955	54,308
2024-06-12	2.240	2.250	2.230	2.250	1.955	125,911
2024-06-11	2.210	2.240	2.210	2.240	1.947	65,929
2024-06-07	2.220	2.220	2.200	2.220	1.929	154,563
2024-06-06	2.230	2.240	2.200	2.210	1.921	423,980
2024-06-05	2.270	2.270	2.230	2.240	1.947	431,492
2024-06-04	2.340	2.340	2.270	2.280	1.982	189,300
2024-06-03	2.250	2.400	2.230	2.290	1.990	1,570,268
2024-05-31	2.250	2.250	2.230	2.250	1.955	261,578
2024-05-30	2.240	2.250	2.230	2.250	1.955	178,076
2024-05-29	2.230	2.240	2.220	2.240	1.947	355,143
2024-05-28	2.230	2.230	2.220	2.230	1.938	149,100
2024-05-27	2.210	2.220	2.200	2.220	1.929	87,000
2024-05-24	2.200	2.220	2.200	2.220	1.929	141,612
2024-05-23	2.220	2.230	2.200	2.220	1.929	508,680
2024-05-22	2.190	2.230	2.190	2.220	1.929	492,979
2024-05-21	2.170	2.200	2.160	2.200	1.912	594,705
2024-05-20	2.180	2.190	2.170	2.180	1.895	158,397
2024-05-17	2.180	2.180	2.170	2.180	1.895	229,590
2024-05-16	2.180	2.180	2.170	2.180	1.895	160,868
2024-05-15	2.180	2.180	2.170	2.180	1.895	182,600
2024-05-14	2.170	2.190	2.160	2.180	1.895	315,517
2024-05-13	2.170	2.180	2.160	2.170	1.886	249,369
2024-05-10	2.160	2.170	2.150	2.160	1.877	136,529
2024-05-09	2.160	2.170	2.150	2.170	1.886	169,897
2024-05-08	2.160	2.160	2.140	2.160	1.877	106,118
2024-05-07	2.150	2.160	2.150	2.160	1.877	217,429
2024-05-06	2.150	2.160	2.130	2.150	1.869	517,217
2024-04-30	2.160	2.160	2.130	2.140	1.860	445,321
2024-04-29	2.150	2.160	2.140	2.160	1.877	312,642
2024-04-26	2.130	2.150	2.120	2.150	1.869	268,585

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0572 CNY
2025-07-09	0.1302 CNY
2024-07-08	0.1319 CNY
2023-07-04	0.1133 CNY
2022-06-21	0.1196 CNY
2021-07-16	0.1205 CNY
2020-06-10	0.2026 CNY
2019-05-13	0.1818 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.