Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.550	2.570	2.550	2.560	2.119	83,590
2023-02-01	2.590	2.590	2.540	2.570	2.127	316,654
2023-01-31	2.490	2.610	2.490	2.590	2.143	1,282,949
2023-01-30	2.480	2.510	2.480	2.490	2.061	192,153
2023-01-20	2.480	2.490	2.450	2.480	2.052	255,670
2023-01-19	2.460	2.470	2.450	2.470	2.044	152,345
2023-01-18	2.460	2.470	2.460	2.470	2.044	59,341
2023-01-17	2.430	2.460	2.430	2.450	2.028	116,292
2023-01-16	2.420	2.440	2.420	2.440	2.019	94,830
2023-01-13	2.430	2.440	2.430	2.440	2.019	62,460
2023-01-12	2.420	2.430	2.420	2.430	2.011	41,005
2023-01-11	2.430	2.450	2.410	2.440	2.019	190,498
2023-01-10	2.410	2.430	2.410	2.420	2.003	162,715
2023-01-09	2.420	2.420	2.410	2.420	2.003	114,611
2023-01-06	2.420	2.440	2.420	2.430	2.011	87,594
2023-01-05	2.430	2.440	2.410	2.440	2.019	306,711
2023-01-04	2.420	2.450	2.420	2.440	2.019	167,984
2023-01-03	2.430	2.430	2.410	2.430	2.011	142,545
2022-12-30	2.440	2.450	2.430	2.430	2.011	61,700
2022-12-29	2.430	2.440	2.430	2.440	2.019	21,427
2022-12-28	2.430	2.450	2.420	2.450	2.028	26,821
2022-12-27	2.440	2.460	2.430	2.460	2.036	39,972
2022-12-26	2.450	2.450	2.440	2.440	2.019	9,100
2022-12-23	2.440	2.450	2.430	2.450	2.028	31,100
2022-12-22	2.450	2.450	2.420	2.450	2.028	48,841
2022-12-21	2.410	2.450	2.410	2.450	2.028	34,300
2022-12-20	2.410	2.430	2.410	2.430	2.011	29,965
2022-12-19	2.450	2.450	2.420	2.430	2.011	77,300
2022-12-16	2.430	2.450	2.430	2.450	2.028	29,600
2022-12-15	2.430	2.450	2.430	2.450	2.028	38,872
2022-12-14	2.440	2.450	2.440	2.450	2.028	49,541
2022-12-13	2.430	2.440	2.430	2.440	2.019	127,380
2022-12-12	2.430	2.450	2.420	2.440	2.019	144,112
2022-12-09	2.460	2.460	2.440	2.450	2.028	105,405
2022-12-08	2.460	2.470	2.430	2.470	2.044	281,757
2022-12-07	2.470	2.470	2.450	2.470	2.044	197,600
2022-12-06	2.460	2.480	2.450	2.470	2.044	165,194
2022-12-05	2.460	2.490	2.450	2.480	2.052	280,929
2022-12-02	2.460	2.460	2.440	2.460	2.036	169,369
2022-12-01	2.440	2.460	2.440	2.440	2.019	147,480
2022-11-30	2.460	2.460	2.420	2.440	2.019	232,500
2022-11-29	2.450	2.460	2.440	2.460	2.036	399,628
2022-11-28	2.460	2.460	2.440	2.440	2.019	77,976
2022-11-25	2.460	2.470	2.440	2.460	2.036	129,679
2022-11-24	2.460	2.460	2.450	2.460	2.036	107,600
2022-11-23	2.460	2.490	2.460	2.470	2.044	112,630
2022-11-22	2.480	2.490	2.470	2.480	2.052	80,018
2022-11-21	2.490	2.490	2.490	2.490	2.061	7,200
2022-11-18	2.480	2.500	2.470	2.500	2.069	220,500
2022-11-17	2.500	2.500	2.480	2.480	2.052	16,057
2022-11-16	2.510	2.510	2.490	2.500	2.069	31,154
2022-11-15	2.490	2.510	2.490	2.510	2.077	138,618
2022-11-14	2.520	2.520	2.500	2.500	2.069	46,146
2022-11-11	2.500	2.520	2.490	2.500	2.069	208,864
2022-11-10	2.480	2.480	2.460	2.480	2.052	76,909
2022-11-09	2.490	2.490	2.480	2.480	2.052	31,700
2022-11-08	2.500	2.520	2.480	2.490	2.061	150,514
2022-11-07	2.510	2.510	2.490	2.490	2.061	41,664
2022-11-04	2.460	2.500	2.460	2.490	2.061	152,304
2022-11-03	2.480	2.490	2.460	2.460	2.036	64,376

← NewerPage 16 of 21 · 1,213 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.