Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.290	2.290	2.250	2.270	2.204	868,348
2025-10-21	2.280	2.300	2.280	2.300	2.233	186,279
2025-10-20	2.280	2.290	2.270	2.290	2.223	239,315
2025-10-17	2.280	2.300	2.270	2.280	2.214	648,909
2025-10-16	2.300	2.300	2.280	2.280	2.214	259,066
2025-10-15	2.300	2.300	2.280	2.300	2.233	159,193
2025-10-14	2.290	2.300	2.270	2.300	2.233	270,513
2025-10-13	2.300	2.300	2.270	2.290	2.223	211,232
2025-10-10	2.300	2.310	2.290	2.300	2.233	127,062
2025-10-09	2.300	2.320	2.290	2.300	2.233	561,674
2025-09-30	2.300	2.300	2.270	2.300	2.233	364,201
2025-09-29	2.300	2.300	2.280	2.300	2.233	374,123
2025-09-26	2.310	2.310	2.300	2.310	2.243	138,640
2025-09-25	2.310	2.310	2.300	2.310	2.243	287,905
2025-09-24	2.310	2.320	2.300	2.310	2.243	194,700
2025-09-23	2.310	2.320	2.300	2.310	2.243	296,290
2025-09-22	2.320	2.320	2.300	2.320	2.252	199,900
2025-09-19	2.340	2.340	2.300	2.320	2.252	354,948
2025-09-18	2.350	2.350	2.320	2.340	2.272	493,700
2025-09-17	2.350	2.350	2.330	2.340	2.272	458,674
2025-09-16	2.340	2.350	2.340	2.350	2.282	99,170
2025-09-15	2.360	2.360	2.330	2.350	2.282	443,258
2025-09-12	2.360	2.360	2.340	2.350	2.282	504,699
2025-09-11	2.350	2.360	2.340	2.360	2.291	624,026
2025-09-10	2.380	2.380	2.350	2.360	2.291	635,106
2025-09-09	2.370	2.380	2.360	2.380	2.311	450,429
2025-09-08	2.380	2.380	2.360	2.370	2.301	232,131
2025-09-05	2.360	2.380	2.350	2.380	2.311	347,600
2025-09-04	2.360	2.370	2.340	2.360	2.291	126,729
2025-09-03	2.370	2.370	2.340	2.350	2.282	369,500
2025-09-02	2.390	2.390	2.350	2.360	2.291	307,000
2025-09-01	2.380	2.390	2.380	2.390	2.320	210,410
2025-08-29	2.380	2.390	2.370	2.390	2.320	323,563
2025-08-28	2.370	2.400	2.350	2.380	2.311	1,123,826
2025-08-27	2.410	2.420	2.390	2.390	2.320	485,709
2025-08-26	2.440	2.440	2.400	2.410	2.340	762,713
2025-08-25	2.450	2.460	2.430	2.440	2.369	1,944,595
2025-08-22	2.450	2.460	2.440	2.450	2.379	1,123,635
2025-08-21	2.490	2.490	2.450	2.450	2.379	1,915,318
2025-08-20	2.470	2.480	2.450	2.480	2.408	887,738
2025-08-19	2.440	2.500	2.440	2.480	2.408	2,529,378
2025-08-18	2.430	2.440	2.420	2.430	2.359	1,332,138
2025-08-15	2.420	2.440	2.420	2.430	2.359	705,917
2025-08-14	2.420	2.440	2.410	2.430	2.359	757,597
2025-08-13	2.430	2.430	2.410	2.420	2.349	414,600
2025-08-12	2.440	2.440	2.420	2.430	2.359	596,682
2025-08-11	2.420	2.440	2.410	2.440	2.369	331,922
2025-08-08	2.430	2.430	2.410	2.420	2.349	432,558
2025-08-07	2.430	2.430	2.420	2.430	2.359	228,365
2025-08-06	2.430	2.430	2.410	2.430	2.359	301,901
2025-08-05	2.400	2.430	2.390	2.430	2.359	616,096
2025-08-04	2.420	2.420	2.400	2.410	2.340	271,318
2025-08-01	2.410	2.420	2.400	2.420	2.349	313,122
2025-07-31	2.410	2.420	2.390	2.410	2.340	352,358
2025-07-30	2.420	2.430	2.400	2.410	2.340	640,707
2025-07-29	2.450	2.450	2.410	2.420	2.349	363,260
2025-07-28	2.430	2.450	2.430	2.440	2.369	967,566
2025-07-25	2.430	2.440	2.420	2.430	2.359	491,500
2025-07-24	2.410	2.440	2.400	2.430	2.359	830,541
2025-07-23	2.410	2.420	2.400	2.410	2.340	259,951

← NewerPage 5 of 21 · 1,212 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.