Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.420	2.430	2.400	2.400	1.986	60,812
2023-04-26	2.410	2.420	2.400	2.420	2.003	80,162
2023-04-25	2.400	2.410	2.390	2.400	1.986	84,062
2023-04-24	2.390	2.410	2.390	2.400	1.986	43,217
2023-04-21	2.420	2.420	2.390	2.390	1.978	118,835
2023-04-20	2.400	2.420	2.400	2.420	2.003	58,200
2023-04-19	2.400	2.420	2.400	2.420	2.003	147,500
2023-04-18	2.420	2.420	2.400	2.420	2.003	113,915
2023-04-17	2.400	2.420	2.400	2.420	2.003	223,235
2023-04-14	2.420	2.420	2.400	2.420	2.003	133,919
2023-04-13	2.410	2.420	2.410	2.410	1.994	124,978
2023-04-12	2.430	2.430	2.420	2.420	2.003	86,100
2023-04-11	2.430	2.440	2.420	2.430	2.011	65,600
2023-04-10	2.430	2.430	2.420	2.430	2.011	102,700
2023-04-07	2.440	2.440	2.420	2.440	2.019	79,543
2023-04-06	2.440	2.440	2.430	2.440	2.019	21,201
2023-04-04	2.430	2.450	2.410	2.440	2.019	137,150
2023-04-03	2.420	2.430	2.400	2.430	2.011	40,087
2023-03-31	2.410	2.420	2.400	2.420	2.003	272,612
2023-03-30	2.410	2.430	2.410	2.410	1.994	99,100
2023-03-29	2.420	2.420	2.410	2.420	2.003	93,600
2023-03-28	2.430	2.440	2.410	2.430	2.011	174,190
2023-03-27	2.410	2.430	2.410	2.430	2.011	45,142
2023-03-24	2.430	2.430	2.410	2.420	2.003	134,962
2023-03-23	2.410	2.430	2.410	2.430	2.011	273,900
2023-03-22	2.430	2.440	2.420	2.440	2.019	37,000
2023-03-21	2.410	2.430	2.410	2.420	2.003	714,800
2023-03-20	2.400	2.430	2.390	2.410	1.994	134,157
2023-03-17	2.400	2.430	2.400	2.420	2.003	80,387
2023-03-16	2.430	2.430	2.400	2.410	1.994	45,550
2023-03-15	2.410	2.430	2.410	2.430	2.011	41,690
2023-03-14	2.430	2.430	2.390	2.410	1.994	208,204
2023-03-13	2.440	2.440	2.410	2.430	2.011	186,984
2023-03-10	2.460	2.460	2.430	2.440	2.019	133,286
2023-03-09	2.480	2.480	2.470	2.480	2.052	51,600
2023-03-08	2.480	2.490	2.460	2.490	2.061	59,974
2023-03-07	2.510	2.510	2.480	2.480	2.052	166,250
2023-03-06	2.510	2.510	2.490	2.500	2.069	154,110
2023-03-03	2.500	2.510	2.480	2.500	2.069	151,100
2023-03-02	2.500	2.500	2.480	2.500	2.069	143,213
2023-03-01	2.490	2.490	2.480	2.490	2.061	166,312
2023-02-28	2.490	2.490	2.480	2.490	2.061	56,550
2023-02-27	2.470	2.500	2.470	2.480	2.052	98,268
2023-02-24	2.490	2.490	2.480	2.490	2.061	43,680
2023-02-23	2.490	2.510	2.490	2.500	2.069	81,700
2023-02-22	2.510	2.510	2.490	2.510	2.077	56,540
2023-02-21	2.510	2.530	2.490	2.500	2.069	211,127
2023-02-20	2.500	2.520	2.500	2.520	2.085	98,360
2023-02-17	2.530	2.530	2.500	2.500	2.069	88,985
2023-02-16	2.520	2.540	2.510	2.530	2.094	120,945
2023-02-15	2.550	2.550	2.520	2.540	2.102	114,901
2023-02-14	2.530	2.550	2.530	2.540	2.102	137,412
2023-02-13	2.530	2.560	2.500	2.520	2.085	435,860
2023-02-10	2.540	2.580	2.530	2.530	2.094	378,885
2023-02-09	2.530	2.540	2.520	2.520	2.085	178,020
2023-02-08	2.550	2.550	2.500	2.540	2.102	200,980
2023-02-07	2.530	2.550	2.530	2.540	2.102	92,136
2023-02-06	2.560	2.560	2.500	2.540	2.102	393,633
2023-02-03	2.550	2.560	2.540	2.550	2.110	83,421
2023-02-02	2.550	2.570	2.550	2.560	2.119	83,590

← NewerPage 15 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.