Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.720	2.720	2.670	2.710	2.243	441,208
2022-08-01	2.720	2.730	2.690	2.730	2.259	405,886
2022-07-29	2.760	2.790	2.710	2.730	2.259	570,954
2022-07-28	2.670	2.800	2.670	2.790	2.309	1,339,579
2022-07-27	2.660	2.690	2.650	2.690	2.226	253,975
2022-07-26	2.650	2.680	2.630	2.680	2.218	279,502
2022-07-25	2.660	2.690	2.650	2.670	2.210	280,359
2022-07-22	2.700	2.700	2.630	2.660	2.201	548,851
2022-07-21	2.680	2.780	2.650	2.710	2.243	1,020,237
2022-07-20	2.570	2.730	2.550	2.700	2.234	1,266,106
2022-07-19	2.560	2.560	2.540	2.560	2.119	74,100
2022-07-18	2.550	2.560	2.530	2.550	2.110	78,149
2022-07-15	2.570	2.580	2.540	2.540	2.102	229,000
2022-07-14	2.550	2.580	2.550	2.560	2.119	342,837
2022-07-13	2.500	2.540	2.500	2.540	2.102	164,082
2022-07-12	2.500	2.520	2.490	2.520	2.085	125,812
2022-07-11	2.490	2.510	2.480	2.500	2.069	60,600
2022-07-08	2.510	2.520	2.470	2.510	2.077	119,117
2022-07-07	2.500	2.520	2.500	2.510	2.077	132,769
2022-07-06	2.530	2.530	2.500	2.520	2.085	121,443
2022-07-05	2.540	2.540	2.520	2.520	2.085	78,971
2022-07-04	2.530	2.530	2.500	2.530	2.094	84,800
2022-07-01	2.520	2.540	2.500	2.520	2.085	139,497
2022-06-30	2.490	2.540	2.490	2.510	2.077	293,749
2022-06-29	2.550	2.560	2.490	2.490	2.061	318,100
2022-06-28	2.540	2.560	2.500	2.550	2.110	432,086
2022-06-27	2.510	2.540	2.490	2.530	2.094	219,450
2022-06-24	2.450	2.510	2.450	2.510	2.077	292,007
2022-06-23	2.400	2.460	2.400	2.460	2.036	59,500
2022-06-22	2.400	2.420	2.390	2.410	1.994	52,600
2022-06-21	2.460	2.460	2.390	2.410	1.994	118,600
2022-06-20	2.470	2.480	2.440	2.470	1.945	149,030
2022-06-17	2.450	2.470	2.440	2.440	1.921	86,589
2022-06-16	2.470	2.480	2.440	2.450	1.929	169,700
2022-06-15	2.450	2.470	2.440	2.470	1.945	171,942
2022-06-14	2.420	2.440	2.420	2.440	1.921	53,938
2022-06-13	2.450	2.450	2.430	2.440	1.921	31,101
2022-06-10	2.430	2.450	2.420	2.450	1.929	112,190
2022-06-09	2.460	2.460	2.420	2.440	1.921	117,600
2022-06-08	2.480	2.490	2.460	2.470	1.945	69,023
2022-06-07	2.450	2.460	2.440	2.460	1.937	22,200
2022-06-06	2.460	2.470	2.430	2.450	1.929	135,158
2022-06-02	2.430	2.460	2.420	2.450	1.929	262,700
2022-06-01	2.420	2.430	2.400	2.410	1.898	78,034
2022-05-31	2.430	2.430	2.390	2.410	1.898	31,536
2022-05-30	2.420	2.420	2.390	2.410	1.898	23,200
2022-05-27	2.410	2.410	2.390	2.400	1.890	51,400
2022-05-26	2.380	2.400	2.370	2.390	1.882	67,962
2022-05-25	2.370	2.390	2.370	2.390	1.882	38,240
2022-05-24	2.410	2.410	2.350	2.360	1.858	99,500
2022-05-23	2.370	2.410	2.370	2.390	1.882	181,560
2022-05-20	2.350	2.360	2.340	2.360	1.858	133,277
2022-05-19	2.310	2.340	2.310	2.330	1.835	90,793
2022-05-18	2.300	2.340	2.300	2.330	1.835	73,690
2022-05-17	2.320	2.320	2.310	2.320	1.827	151,688
2022-05-16	2.350	2.350	2.310	2.340	1.843	126,386
2022-05-13	2.310	2.330	2.310	2.330	1.835	125,927
2022-05-12	2.330	2.330	2.310	2.310	1.819	165,307
2022-05-11	2.320	2.330	2.280	2.310	1.819	202,517
2022-05-10	2.280	2.320	2.280	2.310	1.819	65,046

← NewerPage 18 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.