Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.330	2.370	2.260	2.280	1.982	1,452,177
2023-10-26	2.280	2.360	2.260	2.350	2.042	1,553,869
2023-10-25	2.270	2.300	2.240	2.280	1.982	476,180
2023-10-24	2.200	2.330	2.180	2.270	1.973	1,189,747
2023-10-23	2.140	2.220	2.140	2.220	1.929	816,449
2023-10-20	2.140	2.170	2.100	2.130	1.851	382,300
2023-10-19	2.220	2.220	2.150	2.160	1.877	438,890
2023-10-18	2.170	2.230	2.170	2.200	1.912	315,083
2023-10-17	2.270	2.270	2.170	2.190	1.903	528,500
2023-10-16	2.170	2.280	2.170	2.250	1.955	846,480
2023-10-13	2.250	2.250	2.160	2.200	1.912	530,591
2023-10-12	2.300	2.330	2.240	2.250	1.955	563,906
2023-10-11	2.250	2.340	2.230	2.290	1.990	1,600,022
2023-10-10	2.190	2.230	2.150	2.210	1.921	150,749
2023-10-09	2.190	2.190	2.160	2.180	1.895	27,974
2023-09-28	2.180	2.180	2.160	2.170	1.886	56,946
2023-09-27	2.170	2.180	2.140	2.180	1.895	25,920
2023-09-26	2.190	2.190	2.100	2.180	1.895	62,863
2023-09-25	2.200	2.200	2.180	2.190	1.903	95,451
2023-09-22	2.180	2.200	2.160	2.200	1.912	37,488
2023-09-21	2.180	2.190	2.170	2.180	1.895	76,300
2023-09-20	2.200	2.210	2.180	2.190	1.903	72,460
2023-09-19	2.220	2.220	2.200	2.210	1.921	65,244
2023-09-18	2.200	2.210	2.200	2.210	1.921	28,919
2023-09-15	2.210	2.230	2.210	2.210	1.921	42,409
2023-09-14	2.230	2.230	2.210	2.220	1.929	12,500
2023-09-13	2.210	2.230	2.200	2.230	1.938	77,386
2023-09-12	2.220	2.230	2.200	2.230	1.938	111,252
2023-09-11	2.220	2.220	2.200	2.220	1.929	68,002
2023-09-08	2.210	2.220	2.200	2.220	1.929	113,300
2023-09-07	2.240	2.240	2.210	2.220	1.929	115,000
2023-09-06	2.230	2.230	2.200	2.230	1.938	91,700
2023-09-05	2.230	2.240	2.220	2.240	1.947	14,970
2023-09-04	2.200	2.240	2.200	2.230	1.938	109,910
2023-09-01	2.240	2.240	2.180	2.200	1.912	274,747
2023-08-31	2.280	2.280	2.250	2.250	1.955	133,720
2023-08-30	2.270	2.280	2.260	2.280	1.982	130,703
2023-08-29	2.230	2.270	2.230	2.270	1.973	104,699
2023-08-28	2.280	2.290	2.240	2.250	1.955	140,600
2023-08-25	2.260	2.260	2.230	2.230	1.938	57,221
2023-08-24	2.250	2.260	2.240	2.240	1.947	67,200
2023-08-23	2.250	2.250	2.220	2.230	1.938	70,937
2023-08-22	2.230	2.260	2.230	2.250	1.955	104,526
2023-08-21	2.290	2.290	2.230	2.250	1.955	140,200
2023-08-18	2.260	2.280	2.260	2.270	1.973	161,998
2023-08-17	2.290	2.290	2.260	2.280	1.982	111,636
2023-08-16	2.300	2.300	2.270	2.270	1.973	151,600
2023-08-15	2.310	2.310	2.280	2.300	1.999	115,931
2023-08-14	2.290	2.310	2.280	2.300	1.999	193,472
2023-08-11	2.300	2.310	2.280	2.310	2.008	48,250
2023-08-10	2.320	2.340	2.270	2.320	2.016	180,130
2023-08-09	2.320	2.340	2.320	2.320	2.016	92,845
2023-08-08	2.340	2.350	2.330	2.350	2.042	54,580
2023-08-07	2.360	2.360	2.330	2.350	2.042	65,630
2023-08-04	2.360	2.370	2.340	2.350	2.042	67,300
2023-08-03	2.350	2.360	2.340	2.350	2.042	66,800
2023-08-02	2.360	2.370	2.340	2.340	2.034	59,850
2023-08-01	2.350	2.370	2.340	2.360	2.051	96,951
2023-07-31	2.350	2.370	2.330	2.360	2.051	229,481
2023-07-28	2.340	2.360	2.320	2.350	2.042	331,475

← NewerPage 13 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.