Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.330	2.330	2.270	2.300	1.811	262,441
2022-05-06	2.400	2.400	2.320	2.330	1.835	269,300
2022-05-05	2.450	2.460	2.390	2.400	1.890	399,563
2022-04-29	2.430	2.490	2.410	2.460	1.937	210,906
2022-04-28	2.530	2.530	2.410	2.460	1.937	235,490
2022-04-27	2.480	2.540	2.450	2.530	1.992	229,960
2022-04-26	2.470	2.570	2.470	2.540	2.000	101,700
2022-04-25	2.570	2.570	2.510	2.530	1.992	82,020
2022-04-22	2.580	2.590	2.560	2.570	2.024	59,725
2022-04-21	2.580	2.580	2.500	2.580	2.032	90,170
2022-04-20	2.620	2.620	2.600	2.600	2.047	56,500
2022-04-19	2.640	2.640	2.610	2.640	2.079	26,287
2022-04-18	2.610	2.630	2.610	2.630	2.071	11,100
2022-04-15	2.650	2.650	2.620	2.640	2.079	14,890
2022-04-14	2.650	2.670	2.610	2.650	2.087	82,169
2022-04-13	2.640	2.650	2.630	2.650	2.087	100,669
2022-04-12	2.560	2.660	2.560	2.630	2.071	186,325
2022-04-11	2.560	2.570	2.550	2.560	2.016	54,883
2022-04-08	2.560	2.580	2.560	2.580	2.032	33,400
2022-04-07	2.560	2.580	2.560	2.570	2.024	100,407
2022-04-06	2.550	2.580	2.550	2.570	2.024	105,221
2022-04-01	2.600	2.630	2.520	2.570	2.024	237,299
2022-03-31	2.650	2.650	2.580	2.600	2.047	44,704
2022-03-30	2.600	2.630	2.580	2.630	2.071	89,725
2022-03-29	2.620	2.620	2.580	2.610	2.055	107,709
2022-03-28	2.610	2.630	2.600	2.630	2.071	35,460
2022-03-25	2.650	2.650	2.600	2.640	2.079	54,440
2022-03-24	2.650	2.650	2.640	2.640	2.079	27,700
2022-03-23	2.660	2.660	2.610	2.650	2.087	23,381
2022-03-22	2.650	2.660	2.650	2.660	2.095	21,100
2022-03-21	2.640	2.650	2.620	2.650	2.087	56,540
2022-03-18	2.610	2.640	2.600	2.640	2.079	101,064
2022-03-17	2.620	2.650	2.620	2.630	2.071	58,050
2022-03-16	2.660	2.660	2.580	2.610	2.055	213,816
2022-03-15	2.720	2.720	2.630	2.650	2.087	79,900
2022-03-14	2.750	2.750	2.720	2.740	2.158	96,902
2022-03-11	2.770	2.770	2.740	2.770	2.181	29,947
2022-03-10	2.760	2.780	2.740	2.780	2.189	45,650
2022-03-09	2.780	2.800	2.720	2.760	2.173	136,660
2022-03-08	2.800	2.800	2.780	2.790	2.197	84,530
2022-03-07	2.810	2.840	2.800	2.820	2.221	28,900
2022-03-04	2.840	2.840	2.800	2.830	2.229	60,610
2022-03-03	2.820	2.840	2.810	2.830	2.229	52,380
2022-03-02	2.820	2.820	2.810	2.820	2.221	18,720
2022-03-01	2.820	2.850	2.810	2.830	2.229	64,197
2022-02-28	2.830	2.850	2.800	2.850	2.244	83,443
2022-02-25	2.860	2.860	2.830	2.850	2.244	32,295
2022-02-24	2.860	2.880	2.820	2.840	2.236	123,509
2022-02-23	2.870	2.870	2.840	2.860	2.252	57,930
2022-02-22	2.830	2.850	2.820	2.850	2.244	13,000
2022-02-21	2.870	2.870	2.830	2.860	2.252	85,900
2022-02-18	2.870	2.870	2.860	2.870	2.260	47,086
2022-02-17	2.860	2.870	2.860	2.870	2.260	53,600
2022-02-16	2.910	2.930	2.860	2.870	2.260	179,082
2022-02-15	2.860	2.940	2.840	2.900	2.284	135,485
2022-02-14	2.830	2.850	2.830	2.850	2.244	22,300
2022-02-11	2.840	2.860	2.840	2.860	2.252	55,000
2022-02-10	2.840	2.870	2.840	2.850	2.244	32,268
2022-02-09	2.870	2.870	2.840	2.860	2.252	63,380
2022-02-08	2.860	2.870	2.830	2.860	2.252	35,164

← NewerPage 19 of 21 · 1,217 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.