Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.130	2.150	2.120	2.150	1.869	268,585
2024-04-25	2.130	2.150	2.130	2.150	1.869	52,302
2024-04-24	2.130	2.150	2.120	2.150	1.869	177,917
2024-04-23	2.140	2.140	2.130	2.140	1.860	30,400
2024-04-22	2.130	2.150	2.130	2.140	1.860	214,978
2024-04-19	2.150	2.160	2.120	2.150	1.869	238,240
2024-04-18	2.140	2.150	2.130	2.140	1.860	144,496
2024-04-17	2.120	2.150	2.120	2.140	1.860	225,799
2024-04-16	2.150	2.150	2.120	2.120	1.843	308,200
2024-04-15	2.150	2.160	2.130	2.150	1.869	473,000
2024-04-12	2.140	2.160	2.140	2.140	1.860	64,144
2024-04-11	2.150	2.160	2.150	2.160	1.877	133,703
2024-04-10	2.160	2.170	2.140	2.150	1.869	88,343
2024-04-09	2.150	2.170	2.140	2.170	1.886	77,517
2024-04-08	2.160	2.170	2.150	2.160	1.877	70,040
2024-04-03	2.150	2.170	2.140	2.170	1.886	117,902
2024-04-02	2.170	2.170	2.150	2.160	1.877	145,080
2024-04-01	2.160	2.170	2.150	2.160	1.877	135,700
2024-03-29	2.140	2.200	2.140	2.160	1.877	262,864
2024-03-28	2.120	2.140	2.120	2.130	1.851	122,000
2024-03-27	2.130	2.140	2.120	2.120	1.843	176,161
2024-03-26	2.140	2.140	2.130	2.140	1.860	16,200
2024-03-25	2.130	2.140	2.120	2.140	1.860	88,470
2024-03-22	2.160	2.160	2.120	2.140	1.860	90,390
2024-03-21	2.150	2.160	2.150	2.160	1.877	117,500
2024-03-20	2.140	2.150	2.140	2.150	1.869	35,401
2024-03-19	2.150	2.150	2.130	2.140	1.860	362,831
2024-03-18	2.140	2.150	2.130	2.150	1.869	322,046
2024-03-15	2.130	2.140	2.130	2.140	1.860	218,388
2024-03-14	2.120	2.130	2.110	2.130	1.851	41,903
2024-03-13	2.120	2.130	2.120	2.130	1.851	29,626
2024-03-12	2.120	2.130	2.110	2.120	1.843	165,570
2024-03-11	2.120	2.120	2.100	2.120	1.843	101,070
2024-03-08	2.110	2.130	2.110	2.120	1.843	42,190
2024-03-07	2.130	2.130	2.110	2.110	1.834	44,600
2024-03-06	2.100	2.130	2.100	2.120	1.843	121,451
2024-03-05	2.120	2.130	2.110	2.120	1.843	80,200
2024-03-04	2.110	2.130	2.110	2.120	1.843	93,981
2024-03-01	2.130	2.130	2.110	2.120	1.843	64,090
2024-02-29	2.100	2.130	2.090	2.130	1.851	171,500
2024-02-28	2.130	2.140	2.100	2.100	1.825	362,500
2024-02-27	2.100	2.130	2.090	2.120	1.843	251,904
2024-02-26	2.070	2.100	2.070	2.100	1.825	384,893
2024-02-23	2.060	2.070	2.050	2.070	1.799	336,900
2024-02-22	2.060	2.070	2.050	2.070	1.799	172,988
2024-02-21	2.060	2.070	2.050	2.070	1.799	403,349
2024-02-20	2.040	2.060	2.040	2.060	1.790	142,622
2024-02-19	2.050	2.060	2.030	2.050	1.782	327,090
2024-02-08	1.990	2.060	1.980	2.040	1.773	953,001
2024-02-07	2.020	2.020	1.980	2.000	1.738	243,900
2024-02-06	1.950	2.050	1.930	2.010	1.747	274,400
2024-02-05	2.010	2.010	1.850	1.960	1.703	504,818
2024-02-02	2.050	2.050	2.000	2.010	1.747	191,200
2024-02-01	2.020	2.060	2.010	2.050	1.782	112,728
2024-01-31	2.070	2.070	2.000	2.040	1.773	335,325
2024-01-30	2.070	2.090	2.070	2.090	1.816	111,700
2024-01-29	2.080	2.110	2.070	2.080	1.808	109,600
2024-01-26	2.110	2.110	2.070	2.100	1.825	145,300
2024-01-25	2.070	2.130	2.070	2.120	1.843	239,475
2024-01-24	2.070	2.090	2.050	2.070	1.799	292,862

← NewerPage 11 of 21 · 1,217 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.