Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.080	2.090	2.040	2.060	1.790	256,404
2024-01-19	2.100	2.100	2.080	2.100	1.825	60,446
2024-01-18	2.090	2.100	2.070	2.100	1.825	201,749
2024-01-17	2.100	2.110	2.090	2.090	1.816	128,300
2024-01-16	2.110	2.120	2.090	2.110	1.834	325,800
2024-01-15	2.120	2.120	2.100	2.110	1.834	275,000
2024-01-12	2.120	2.120	2.100	2.120	1.843	141,470
2024-01-11	2.110	2.120	2.100	2.120	1.843	276,852
2024-01-10	2.120	2.120	2.090	2.090	1.816	120,972
2024-01-09	2.120	2.130	2.110	2.130	1.851	206,900
2024-01-08	2.110	2.120	2.110	2.120	1.843	75,200
2024-01-05	2.110	2.130	2.110	2.120	1.843	161,050
2024-01-04	2.120	2.120	2.110	2.110	1.834	72,201
2024-01-03	2.110	2.120	2.080	2.120	1.843	319,656
2024-01-02	2.140	2.140	2.100	2.100	1.825	517,644
2023-12-29	2.110	2.140	2.110	2.130	1.851	823,070
2023-12-28	2.110	2.130	2.100	2.110	1.834	357,968
2023-12-27	2.100	2.110	2.090	2.110	1.834	341,716
2023-12-26	2.110	2.110	2.100	2.110	1.834	150,400
2023-12-25	2.110	2.110	2.100	2.100	1.825	60,000
2023-12-22	2.120	2.120	2.110	2.110	1.834	101,100
2023-12-21	2.100	2.120	2.090	2.120	1.843	304,086
2023-12-20	2.130	2.130	2.090	2.120	1.843	389,211
2023-12-19	2.120	2.120	2.120	2.120	1.843	71,307
2023-12-18	2.120	2.130	2.110	2.120	1.843	193,315
2023-12-15	2.120	2.130	2.110	2.130	1.851	43,690
2023-12-14	2.110	2.130	2.110	2.120	1.843	106,709
2023-12-13	2.110	2.120	2.100	2.120	1.843	184,270
2023-12-12	2.120	2.140	2.120	2.130	1.851	151,765
2023-12-11	2.110	2.140	2.080	2.140	1.860	333,295
2023-12-08	2.120	2.130	2.110	2.130	1.851	39,920
2023-12-07	2.120	2.140	2.090	2.120	1.843	398,610
2023-12-06	2.090	2.090	2.070	2.090	1.816	115,100
2023-12-05	2.090	2.090	2.060	2.080	1.808	194,957
2023-12-04	2.080	2.090	2.070	2.090	1.816	332,399
2023-12-01	2.090	2.100	2.070	2.090	1.816	120,104
2023-11-30	2.100	2.110	2.070	2.090	1.816	423,285
2023-11-29	2.100	2.110	2.070	2.090	1.816	310,900
2023-11-28	2.090	2.100	2.050	2.100	1.825	473,832
2023-11-27	2.100	2.120	2.020	2.100	1.825	786,431
2023-11-24	2.130	2.140	2.120	2.120	1.843	394,400
2023-11-23	2.150	2.160	2.130	2.150	1.869	312,030
2023-11-22	2.160	2.160	2.130	2.150	1.869	227,520
2023-11-21	2.150	2.180	2.150	2.160	1.877	289,284
2023-11-20	2.170	2.170	2.140	2.160	1.877	139,520
2023-11-17	2.170	2.170	2.150	2.160	1.877	168,600
2023-11-16	2.170	2.180	2.140	2.180	1.895	304,375
2023-11-15	2.190	2.190	2.150	2.180	1.895	309,733
2023-11-14	2.160	2.190	2.160	2.180	1.895	353,620
2023-11-13	2.150	2.170	2.120	2.160	1.877	305,504
2023-11-10	2.150	2.180	2.140	2.180	1.895	164,301
2023-11-09	2.210	2.210	2.140	2.170	1.886	562,392
2023-11-08	2.210	2.220	2.160	2.210	1.921	156,500
2023-11-07	2.230	2.240	2.200	2.220	1.929	181,100
2023-11-06	2.210	2.250	2.210	2.240	1.947	377,273
2023-11-03	2.180	2.210	2.180	2.200	1.912	77,337
2023-11-02	2.190	2.210	2.160	2.200	1.912	213,700
2023-11-01	2.200	2.230	2.150	2.220	1.929	420,382
2023-10-31	2.250	2.250	2.190	2.200	1.912	278,661
2023-10-30	2.270	2.280	2.210	2.240	1.947	494,447

← NewerPage 12 of 21 · 1,212 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.