Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.480	2.510	2.480	2.490	2.061	135,056
2022-11-01	2.440	2.480	2.440	2.480	2.052	107,819
2022-10-31	2.470	2.480	2.450	2.450	2.028	78,671
2022-10-28	2.520	2.520	2.460	2.490	2.061	97,601
2022-10-27	2.540	2.560	2.530	2.540	2.102	27,132
2022-10-26	2.550	2.570	2.520	2.540	2.102	82,251
2022-10-25	2.530	2.530	2.520	2.520	2.085	60,703
2022-10-24	2.530	2.610	2.520	2.520	2.085	177,692
2022-10-21	2.540	2.540	2.510	2.530	2.094	38,911
2022-10-20	2.520	2.540	2.510	2.530	2.094	22,517
2022-10-19	2.530	2.550	2.510	2.550	2.110	50,434
2022-10-18	2.540	2.560	2.520	2.530	2.094	56,125
2022-10-17	2.520	2.560	2.510	2.540	2.102	25,347
2022-10-14	2.530	2.570	2.530	2.540	2.102	202,610
2022-10-13	2.520	2.550	2.520	2.530	2.094	136,535
2022-10-12	2.500	2.550	2.490	2.550	2.110	110,708
2022-10-11	2.480	2.520	2.480	2.500	2.069	45,578
2022-10-10	2.510	2.540	2.490	2.490	2.061	54,624
2022-09-30	2.530	2.530	2.470	2.530	2.094	124,974
2022-09-29	2.510	2.530	2.480	2.520	2.085	68,040
2022-09-28	2.550	2.560	2.510	2.510	2.077	86,300
2022-09-27	2.500	2.540	2.500	2.540	2.102	119,549
2022-09-26	2.580	2.590	2.500	2.500	2.069	154,200
2022-09-23	2.620	2.620	2.580	2.580	2.135	125,900
2022-09-22	2.640	2.640	2.610	2.620	2.168	59,300
2022-09-21	2.590	2.640	2.590	2.640	2.185	68,449
2022-09-20	2.620	2.640	2.620	2.620	2.168	47,100
2022-09-19	2.620	2.620	2.580	2.610	2.160	112,600
2022-09-16	2.630	2.650	2.580	2.600	2.152	116,241
2022-09-15	2.690	2.690	2.620	2.630	2.177	205,261
2022-09-14	2.690	2.690	2.660	2.680	2.218	136,041
2022-09-13	2.680	2.690	2.670	2.690	2.226	69,461
2022-09-09	2.690	2.690	2.660	2.680	2.218	49,931
2022-09-08	2.700	2.700	2.660	2.680	2.218	70,600
2022-09-07	2.670	2.700	2.670	2.690	2.226	118,951
2022-09-06	2.650	2.670	2.630	2.670	2.210	135,270
2022-09-05	2.690	2.720	2.600	2.660	2.201	256,382
2022-09-02	2.700	2.710	2.660	2.710	2.243	124,098
2022-09-01	2.690	2.700	2.680	2.680	2.218	156,700
2022-08-31	2.730	2.730	2.690	2.700	2.234	156,593
2022-08-30	2.730	2.740	2.720	2.730	2.259	77,600
2022-08-29	2.710	2.740	2.680	2.730	2.259	214,283
2022-08-26	2.710	2.730	2.700	2.710	2.243	106,450
2022-08-25	2.700	2.750	2.700	2.710	2.243	153,900
2022-08-24	2.780	2.780	2.700	2.720	2.251	322,184
2022-08-23	2.760	2.790	2.740	2.780	2.301	384,700
2022-08-22	2.770	2.770	2.730	2.760	2.284	371,917
2022-08-19	2.850	2.860	2.770	2.790	2.309	674,647
2022-08-18	2.860	2.880	2.830	2.840	2.350	413,522
2022-08-17	2.860	2.880	2.840	2.880	2.383	695,857
2022-08-16	2.860	2.930	2.850	2.850	2.359	1,176,501
2022-08-15	2.780	2.880	2.780	2.860	2.367	1,385,689
2022-08-12	2.820	2.820	2.770	2.780	2.301	434,073
2022-08-11	2.770	2.830	2.770	2.820	2.334	1,210,849
2022-08-10	2.780	2.780	2.740	2.760	2.284	354,200
2022-08-09	2.710	2.780	2.690	2.780	2.301	997,186
2022-08-08	2.730	2.730	2.700	2.710	2.243	191,792
2022-08-05	2.700	2.740	2.700	2.740	2.268	540,050
2022-08-04	2.700	2.740	2.700	2.720	2.251	373,704
2022-08-03	2.700	2.720	2.690	2.700	2.234	314,530

← NewerPage 17 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.