Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.340	2.340	2.320	2.330	2.025	34,386
2023-07-26	2.330	2.340	2.320	2.320	2.016	172,541
2023-07-25	2.310	2.340	2.310	2.330	2.025	86,917
2023-07-24	2.320	2.320	2.310	2.310	2.008	126,100
2023-07-21	2.320	2.340	2.300	2.300	1.999	240,042
2023-07-20	2.320	2.330	2.310	2.320	2.016	133,078
2023-07-19	2.340	2.340	2.320	2.330	2.025	120,530
2023-07-18	2.330	2.330	2.310	2.320	2.016	82,200
2023-07-17	2.320	2.320	2.310	2.310	2.008	199,684
2023-07-14	2.320	2.340	2.310	2.320	2.016	55,107
2023-07-13	2.330	2.350	2.310	2.320	2.016	289,808
2023-07-12	2.330	2.340	2.320	2.330	2.025	114,300
2023-07-11	2.320	2.340	2.310	2.330	2.025	85,500
2023-07-10	2.330	2.330	2.310	2.320	2.016	154,101
2023-07-07	2.310	2.340	2.300	2.320	2.016	266,703
2023-07-06	2.290	2.310	2.290	2.300	1.999	85,290
2023-07-05	2.300	2.300	2.290	2.300	1.999	34,600
2023-07-04	2.320	2.320	2.280	2.290	1.990	109,888
2023-07-03	2.360	2.370	2.340	2.370	1.961	93,141
2023-06-30	2.340	2.360	2.340	2.350	1.945	124,233
2023-06-29	2.320	2.340	2.310	2.340	1.937	112,224
2023-06-28	2.310	2.330	2.300	2.310	1.912	134,953
2023-06-27	2.290	2.320	2.290	2.300	1.903	44,753
2023-06-26	2.310	2.320	2.290	2.290	1.895	61,720
2023-06-21	2.300	2.310	2.290	2.310	1.912	71,298
2023-06-20	2.300	2.310	2.300	2.300	1.903	101,922
2023-06-19	2.260	2.300	2.260	2.280	1.887	181,831
2023-06-16	2.280	2.290	2.280	2.280	1.887	164,300
2023-06-15	2.280	2.290	2.260	2.270	1.879	161,439
2023-06-14	2.290	2.290	2.270	2.290	1.895	167,691
2023-06-13	2.310	2.310	2.280	2.290	1.895	179,800
2023-06-12	2.290	2.290	2.280	2.290	1.895	258,847
2023-06-09	2.310	2.310	2.270	2.290	1.895	108,922
2023-06-08	2.300	2.310	2.280	2.310	1.912	36,824
2023-06-07	2.290	2.300	2.290	2.300	1.903	78,599
2023-06-06	2.310	2.310	2.280	2.290	1.895	188,287
2023-06-05	2.300	2.310	2.300	2.310	1.912	117,000
2023-06-02	2.270	2.300	2.270	2.300	1.903	50,101
2023-06-01	2.270	2.280	2.260	2.270	1.879	69,562
2023-05-31	2.270	2.290	2.260	2.260	1.870	133,600
2023-05-30	2.290	2.290	2.270	2.290	1.895	56,060
2023-05-29	2.300	2.310	2.280	2.290	1.895	114,870
2023-05-26	2.330	2.330	2.290	2.310	1.912	189,400
2023-05-25	2.380	2.380	2.290	2.320	1.920	383,900
2023-05-24	2.360	2.380	2.360	2.380	1.970	53,313
2023-05-23	2.390	2.390	2.320	2.360	1.953	186,548
2023-05-22	2.400	2.400	2.390	2.400	1.986	12,800
2023-05-19	2.390	2.400	2.390	2.400	1.986	15,202
2023-05-18	2.400	2.400	2.390	2.400	1.986	10,917
2023-05-17	2.400	2.400	2.380	2.400	1.986	17,800
2023-05-16	2.390	2.400	2.380	2.400	1.986	86,567
2023-05-15	2.390	2.400	2.380	2.400	1.986	224,400
2023-05-12	2.410	2.410	2.400	2.410	1.994	52,700
2023-05-11	2.410	2.410	2.390	2.410	1.994	219,410
2023-05-10	2.420	2.420	2.410	2.420	2.003	23,200
2023-05-09	2.400	2.420	2.400	2.420	2.003	136,259
2023-05-08	2.420	2.440	2.410	2.430	2.011	79,530
2023-05-05	2.420	2.420	2.410	2.420	2.003	27,700
2023-05-04	2.410	2.420	2.400	2.420	2.003	69,125
2023-04-28	2.420	2.420	2.400	2.410	1.994	183,579

← NewerPage 14 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.