Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.860	2.870	2.830	2.860	2.252	35,164
2022-02-07	2.840	2.850	2.830	2.850	2.244	41,782
2022-01-28	2.810	2.840	2.810	2.830	2.229	144,656
2022-01-27	2.830	2.850	2.820	2.830	2.229	23,000
2022-01-26	2.840	2.850	2.830	2.840	2.236	184,919
2022-01-25	2.850	2.850	2.830	2.840	2.236	58,955
2022-01-24	2.840	2.850	2.840	2.850	2.244	33,283
2022-01-21	2.850	2.860	2.850	2.860	2.252	23,147
2022-01-20	2.850	2.860	2.830	2.850	2.244	67,151
2022-01-19	2.860	2.860	2.840	2.860	2.252	55,170
2022-01-18	2.870	2.870	2.840	2.870	2.260	64,800
2022-01-17	2.900	2.900	2.830	2.880	2.268	142,988
2022-01-14	2.900	2.910	2.870	2.890	2.276	88,682
2022-01-13	2.880	2.900	2.870	2.900	2.284	61,900
2022-01-12	2.890	2.890	2.870	2.890	2.276	37,400
2022-01-11	2.890	2.900	2.870	2.880	2.268	143,200
2022-01-10	2.900	2.900	2.870	2.880	2.268	15,500
2022-01-07	2.910	2.910	2.870	2.900	2.284	69,923
2022-01-06	2.880	2.910	2.870	2.900	2.284	55,200
2022-01-05	2.870	2.900	2.870	2.900	2.284	73,300
2022-01-04	2.890	2.910	2.860	2.900	2.284	76,048
2021-12-31	2.850	2.890	2.850	2.890	2.276	356,348
2021-12-30	2.830	2.860	2.830	2.850	2.244	95,634
2021-12-29	2.840	2.850	2.830	2.850	2.244	44,438
2021-12-28	2.860	2.860	2.830	2.840	2.236	70,200
2021-12-27	2.870	2.870	2.770	2.830	2.229	417,275
2021-12-24	2.930	2.930	2.870	2.870	2.260	350,084
2021-12-23	2.970	2.970	2.950	2.950	2.323	71,608
2021-12-22	2.980	2.980	2.970	2.980	2.347	23,200
2021-12-21	2.950	2.990	2.930	2.980	2.347	166,936
2021-12-20	3.000	3.000	2.960	2.970	2.339	110,980
2021-12-17	3.000	3.000	2.990	2.990	2.355	83,012
2021-12-16	3.040	3.050	2.990	2.990	2.355	189,500
2021-12-15	3.030	3.050	3.010	3.030	2.386	95,000
2021-12-14	3.060	3.060	3.010	3.030	2.386	141,072
2021-12-13	3.090	3.090	3.070	3.080	2.425	42,860
2021-12-10	3.080	3.090	3.070	3.090	2.433	88,750
2021-12-09	3.090	3.110	3.090	3.110	2.449	72,728
2021-12-08	3.110	3.120	3.060	3.120	2.457	281,548
2021-12-07	3.100	3.120	3.100	3.110	2.449	260,300
2021-12-06	3.110	3.120	3.100	3.100	2.441	288,000
2021-12-03	3.060	3.120	3.050	3.110	2.449	424,585
2021-12-02	3.050	3.090	3.050	3.080	2.425	426,754
2021-12-01	3.050	3.080	3.030	3.060	2.410	248,047
2021-11-30	3.060	3.080	3.050	3.050	2.402	260,085
2021-11-29	3.060	3.080	3.050	3.080	2.425	258,490
2021-11-26	3.070	3.090	3.070	3.080	2.425	241,243
2021-11-25	3.070	3.090	3.060	3.090	2.433	217,320
2021-11-24	3.090	3.090	3.060	3.090	2.433	232,600
2021-11-23	3.080	3.100	3.070	3.090	2.433	253,800
2021-11-22	3.090	3.090	3.040	3.090	2.433	229,548
2021-11-19	3.080	3.080	3.060	3.080	2.425	206,491
2021-11-18	3.020	3.070	3.020	3.070	2.418	237,500
2021-11-17	3.000	3.040	3.000	3.040	2.394	226,900
2021-11-16	3.000	3.020	2.980	3.000	2.362	62,300
2021-11-15	3.030	3.030	3.000	3.020	2.378	57,472
2021-11-12	3.000	3.030	2.980	3.030	2.386	306,780
2021-11-11	3.020	3.020	2.990	3.020	2.378	73,356
2021-11-10	3.010	3.020	2.980	3.020	2.378	116,286
2021-11-09	3.010	3.040	3.010	3.040	2.394	71,387

← NewerPage 20 of 21 · 1,218 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.