Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.190	2.200	2.180	2.190	2.126	39,600
2026-01-15	2.200	2.200	2.180	2.190	2.126	94,900
2026-01-14	2.180	2.200	2.170	2.200	2.136	468,649
2026-01-13	2.200	2.200	2.160	2.180	2.116	201,900
2026-01-12	2.190	2.210	2.190	2.200	2.136	292,782
2026-01-09	2.170	2.220	2.170	2.210	2.146	815,874
2026-01-08	2.180	2.180	2.170	2.170	2.107	100,929
2026-01-07	2.180	2.190	2.170	2.170	2.107	110,180
2026-01-06	2.160	2.180	2.160	2.180	2.116	369,367
2026-01-05	2.150	2.160	2.140	2.160	2.097	171,061
2025-12-31	2.130	2.150	2.130	2.150	2.087	100,939
2025-12-30	2.130	2.150	2.120	2.150	2.087	150,358
2025-12-29	2.140	2.140	2.120	2.130	2.068	119,304
2025-12-26	2.140	2.150	2.130	2.140	2.078	128,300
2025-12-25	2.100	2.140	2.100	2.140	2.078	174,533
2025-12-24	2.100	2.110	2.090	2.100	2.039	95,383
2025-12-23	2.110	2.110	2.100	2.110	2.049	88,626
2025-12-22	2.110	2.120	2.100	2.110	2.049	157,700
2025-12-19	2.080	2.110	2.080	2.110	2.049	193,981
2025-12-18	2.100	2.110	2.080	2.090	2.029	153,221
2025-12-17	2.090	2.110	2.070	2.110	2.049	297,500
2025-12-16	2.100	2.110	2.060	2.100	2.039	395,292
2025-12-15	2.100	2.110	2.100	2.110	2.049	77,440
2025-12-12	2.110	2.110	2.070	2.110	2.049	468,190
2025-12-11	2.120	2.120	2.100	2.110	2.049	143,260
2025-12-10	2.130	2.130	2.110	2.120	2.058	168,098
2025-12-09	2.130	2.130	2.120	2.130	2.068	48,100
2025-12-08	2.130	2.130	2.100	2.130	2.068	198,727
2025-12-05	2.120	2.130	2.100	2.130	2.068	297,100
2025-12-04	2.120	2.130	2.110	2.130	2.068	182,741
2025-12-03	2.120	2.130	2.110	2.130	2.068	109,413
2025-12-02	2.120	2.120	2.100	2.120	2.058	228,677
2025-12-01	2.120	2.130	2.100	2.110	2.049	221,671
2025-11-28	2.110	2.130	2.100	2.120	2.058	92,400
2025-11-27	2.110	2.130	2.100	2.130	2.068	146,993
2025-11-26	2.120	2.130	2.110	2.120	2.058	97,544
2025-11-25	2.120	2.130	2.100	2.120	2.058	629,744
2025-11-24	2.130	2.150	2.100	2.110	2.049	554,214
2025-11-21	2.160	2.160	2.120	2.130	2.068	314,481
2025-11-20	2.170	2.180	2.160	2.170	2.107	75,000
2025-11-19	2.190	2.190	2.160	2.170	2.107	229,205
2025-11-18	2.190	2.210	2.180	2.180	2.116	253,700
2025-11-17	2.220	2.220	2.190	2.200	2.136	468,660
2025-11-14	2.220	2.220	2.200	2.210	2.146	251,100
2025-11-13	2.200	2.220	2.200	2.220	2.155	69,770
2025-11-12	2.210	2.220	2.200	2.210	2.146	173,340
2025-11-11	2.220	2.230	2.200	2.220	2.155	729,301
2025-11-10	2.230	2.230	2.200	2.220	2.155	533,014
2025-11-07	2.200	2.230	2.200	2.230	2.165	186,844
2025-11-06	2.220	2.230	2.200	2.220	2.155	324,846
2025-11-05	2.220	2.230	2.200	2.220	2.155	251,059
2025-11-04	2.230	2.240	2.210	2.220	2.155	301,859
2025-11-03	2.230	2.240	2.220	2.230	2.165	216,593
2025-10-31	2.230	2.240	2.220	2.240	2.175	266,841
2025-10-30	2.230	2.250	2.230	2.230	2.165	263,700
2025-10-29	2.260	2.260	2.230	2.250	2.184	397,986
2025-10-28	2.270	2.270	2.250	2.260	2.194	134,658
2025-10-27	2.260	2.270	2.250	2.270	2.204	234,221
2025-10-24	2.260	2.270	2.250	2.260	2.194	333,615
2025-10-23	2.260	2.280	2.250	2.270	2.204	485,100

← NewerPage 4 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.