Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.090	2.090	2.070	2.080	2.019	81,001
2026-04-20	2.070	2.090	2.060	2.090	2.029	269,174
2026-04-17	2.060	2.080	2.020	2.080	2.019	379,905
2026-04-16	2.070	2.080	2.060	2.080	2.019	104,680
2026-04-15	2.080	2.080	2.060	2.070	2.010	230,500
2026-04-14	2.070	2.080	2.060	2.080	2.019	157,150
2026-04-13	2.100	2.100	2.060	2.090	2.029	231,702
2026-04-10	2.110	2.110	2.090	2.100	2.039	74,700
2026-04-09	2.100	2.110	2.090	2.110	2.049	166,131
2026-04-08	2.090	2.120	2.090	2.120	2.058	169,438
2026-04-07	2.090	2.110	2.070	2.090	2.029	184,143
2026-04-03	2.100	2.110	2.080	2.090	2.029	147,000
2026-04-02	2.120	2.120	2.100	2.120	2.058	55,657
2026-04-01	2.120	2.120	2.100	2.120	2.058	179,288
2026-03-31	2.110	2.120	2.100	2.110	2.049	223,900
2026-03-30	2.130	2.130	2.100	2.120	2.058	208,245
2026-03-27	2.150	2.150	2.120	2.130	2.068	97,800
2026-03-26	2.140	2.140	2.110	2.140	2.078	132,100
2026-03-25	2.110	2.150	2.100	2.140	2.078	211,150
2026-03-24	2.100	2.120	2.100	2.120	2.058	188,240
2026-03-23	2.140	2.170	2.060	2.090	2.029	417,243
2026-03-20	2.180	2.180	2.150	2.150	2.087	194,878
2026-03-19	2.190	2.190	2.170	2.180	2.116	107,391
2026-03-18	2.180	2.200	2.180	2.190	2.126	176,543
2026-03-17	2.200	2.200	2.190	2.200	2.136	180,215
2026-03-16	2.180	2.210	2.180	2.210	2.146	185,500
2026-03-13	2.210	2.210	2.180	2.190	2.126	252,701
2026-03-12	2.210	2.220	2.200	2.210	2.146	80,900
2026-03-11	2.210	2.220	2.200	2.220	2.155	118,075
2026-03-10	2.210	2.230	2.200	2.220	2.155	307,700
2026-03-09	2.200	2.210	2.200	2.210	2.146	330,918
2026-03-06	2.200	2.200	2.190	2.200	2.136	133,629
2026-03-05	2.190	2.200	2.190	2.200	2.136	570,166
2026-03-04	2.180	2.190	2.180	2.190	2.126	235,304
2026-03-03	2.190	2.200	2.180	2.180	2.116	749,100
2026-03-02	2.160	2.200	2.160	2.190	2.126	607,380
2026-02-27	2.170	2.180	2.150	2.160	2.097	381,125
2026-02-26	2.180	2.190	2.170	2.180	2.116	195,191
2026-02-25	2.170	2.190	2.170	2.190	2.126	205,630
2026-02-24	2.180	2.190	2.150	2.170	2.107	210,571
2026-02-13	2.170	2.180	2.150	2.180	2.116	156,304
2026-02-12	2.170	2.190	2.150	2.170	2.107	598,428
2026-02-11	2.180	2.190	2.170	2.190	2.126	54,379
2026-02-10	2.180	2.190	2.170	2.190	2.126	85,665
2026-02-09	2.170	2.190	2.170	2.190	2.126	140,740
2026-02-06	2.160	2.180	2.150	2.180	2.116	321,498
2026-02-05	2.160	2.160	2.150	2.160	2.097	168,553
2026-02-04	2.170	2.170	2.150	2.170	2.107	204,665
2026-02-03	2.170	2.180	2.170	2.170	2.107	67,170
2026-02-02	2.190	2.190	2.160	2.170	2.107	150,700
2026-01-30	2.200	2.210	2.160	2.200	2.136	498,543
2026-01-29	2.230	2.230	2.190	2.200	2.136	348,674
2026-01-28	2.200	2.230	2.200	2.230	2.165	408,239
2026-01-27	2.200	2.210	2.200	2.200	2.136	39,100
2026-01-26	2.220	2.220	2.200	2.210	2.146	197,169
2026-01-23	2.210	2.220	2.200	2.220	2.155	154,913
2026-01-22	2.210	2.220	2.200	2.220	2.155	240,818
2026-01-21	2.190	2.200	2.180	2.200	2.136	183,269
2026-01-20	2.200	2.200	2.180	2.190	2.126	154,000
2026-01-19	2.180	2.200	2.180	2.200	2.136	249,662

← NewerPage 3 of 21 · 1,216 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.