Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.890	1.900	1.870	1.880	1.880	91,900
2026-07-17	1.880	1.890	1.870	1.880	1.880	127,776
2026-07-16	1.900	1.920	1.860	1.870	1.870	185,800
2026-07-15	1.930	1.930	1.900	1.910	1.910	58,497
2026-07-14	1.910	1.930	1.890	1.930	1.930	138,035
2026-07-13	1.910	1.930	1.900	1.920	1.920	107,100
2026-07-10	1.910	1.930	1.890	1.930	1.930	279,826
2026-07-09	1.920	1.930	1.890	1.910	1.910	226,850
2026-07-08	1.950	1.950	1.900	1.940	1.940	270,470
2026-07-07	1.960	1.970	1.910	1.950	1.950	373,100
2026-07-06	1.980	2.000	1.960	1.960	1.960	360,800
2026-07-03	1.960	1.990	1.950	1.980	1.980	506,712
2026-07-02	1.960	1.960	1.940	1.950	1.950	216,601
2026-07-01	1.960	1.970	1.940	1.960	1.960	186,360
2026-06-30	1.950	1.970	1.930	1.960	1.960	531,580
2026-06-29	1.950	1.970	1.950	1.960	1.903	309,040
2026-06-26	1.950	1.970	1.930	1.950	1.893	251,724
2026-06-25	1.970	1.970	1.930	1.960	1.903	401,180
2026-06-24	1.980	1.980	1.950	1.970	1.913	182,561
2026-06-23	1.960	1.980	1.960	1.970	1.913	124,296
2026-06-22	1.960	1.960	1.930	1.950	1.893	245,294
2026-06-18	1.970	1.980	1.950	1.980	1.922	169,600
2026-06-17	1.990	1.990	1.950	1.970	1.913	443,408
2026-06-16	1.910	2.010	1.910	2.010	1.951	1,137,410
2026-06-15	1.910	1.920	1.890	1.910	1.854	140,423
2026-06-12	1.900	1.910	1.890	1.910	1.854	65,314
2026-06-11	1.890	1.900	1.870	1.890	1.835	78,928
2026-06-10	1.890	1.900	1.880	1.900	1.845	149,339
2026-06-09	1.890	1.910	1.890	1.900	1.845	103,151
2026-06-08	1.900	1.910	1.880	1.900	1.845	257,754
2026-06-05	1.910	1.930	1.910	1.920	1.864	191,135
2026-06-04	1.940	1.940	1.910	1.930	1.874	312,968
2026-06-03	1.930	1.940	1.920	1.940	1.883	145,083
2026-06-02	1.930	1.940	1.920	1.930	1.874	148,820
2026-06-01	1.950	1.950	1.920	1.930	1.874	520,859
2026-05-29	1.940	1.960	1.930	1.960	1.903	133,929
2026-05-28	1.950	1.960	1.930	1.950	1.893	160,486
2026-05-27	1.950	1.950	1.940	1.950	1.893	231,551
2026-05-26	1.960	1.960	1.950	1.960	1.903	99,539
2026-05-25	1.960	1.980	1.960	1.970	1.913	78,449
2026-05-22	1.970	1.980	1.950	1.970	1.913	279,971
2026-05-21	1.970	1.990	1.950	1.990	1.932	397,624
2026-05-20	1.990	2.000	1.960	1.980	1.922	175,710
2026-05-19	2.000	2.000	1.980	1.990	1.932	46,600
2026-05-18	1.970	2.020	1.970	2.000	1.942	250,195
2026-05-15	1.980	1.980	1.950	1.970	1.913	176,437
2026-05-14	1.990	2.000	1.960	1.980	1.922	217,010
2026-05-13	2.020	2.020	1.960	1.990	1.932	674,020
2026-05-12	2.040	2.040	2.010	2.020	1.961	245,919
2026-05-11	2.050	2.050	2.000	2.040	1.981	313,554
2026-05-08	2.020	2.050	2.020	2.050	1.990	228,763
2026-05-07	2.040	2.050	2.030	2.040	1.981	96,515
2026-05-06	2.020	2.060	2.010	2.050	1.990	547,780
2026-04-30	2.000	2.020	2.000	2.020	1.961	270,156
2026-04-29	2.010	2.030	1.990	2.030	1.971	279,745
2026-04-28	2.040	2.040	2.010	2.020	1.961	503,223
2026-04-27	2.060	2.070	2.030	2.070	2.010	465,232
2026-04-24	2.060	2.080	2.060	2.080	2.019	139,782
2026-04-23	2.060	2.070	2.050	2.070	2.010	156,958
2026-04-22	2.080	2.080	2.070	2.080	2.019	61,999

← NewerPage 2 of 5 · 243 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.