Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.420	2.430	2.400	2.420	2.349	482,500
2025-07-21	2.430	2.430	2.400	2.420	2.349	249,931
2025-07-18	2.420	2.420	2.400	2.400	2.330	189,495
2025-07-17	2.380	2.410	2.370	2.410	2.340	281,897
2025-07-16	2.390	2.400	2.370	2.380	2.311	491,334
2025-07-15	2.400	2.430	2.380	2.390	2.320	506,538
2025-07-14	2.440	2.440	2.400	2.420	2.349	635,979
2025-07-11	2.390	2.450	2.390	2.430	2.359	400,609
2025-07-10	2.400	2.400	2.380	2.390	2.320	389,747
2025-07-09	2.410	2.410	2.380	2.400	2.330	802,351
2025-07-08	2.460	2.510	2.450	2.480	2.281	881,300
2025-07-07	2.450	2.470	2.450	2.460	2.263	188,700
2025-07-04	2.460	2.470	2.430	2.450	2.254	441,577
2025-07-03	2.450	2.480	2.430	2.460	2.263	427,765
2025-07-02	2.430	2.490	2.420	2.450	2.254	878,477
2025-07-01	2.400	2.430	2.400	2.420	2.226	510,738
2025-06-30	2.400	2.400	2.370	2.400	2.208	236,861
2025-06-27	2.380	2.390	2.370	2.380	2.189	181,900
2025-06-26	2.370	2.390	2.360	2.380	2.189	312,157
2025-06-25	2.340	2.370	2.340	2.360	2.171	293,417
2025-06-24	2.320	2.340	2.320	2.340	2.153	141,387
2025-06-23	2.330	2.340	2.310	2.320	2.134	206,753
2025-06-20	2.320	2.330	2.320	2.330	2.143	93,375
2025-06-19	2.320	2.340	2.310	2.310	2.125	168,968
2025-06-18	2.330	2.340	2.330	2.330	2.143	84,410
2025-06-17	2.340	2.340	2.330	2.330	2.143	217,240
2025-06-16	2.350	2.350	2.300	2.340	2.153	336,497
2025-06-13	2.350	2.370	2.340	2.350	2.162	485,773
2025-06-12	2.350	2.360	2.340	2.350	2.162	201,471
2025-06-11	2.350	2.360	2.350	2.360	2.171	56,700
2025-06-10	2.360	2.360	2.340	2.350	2.162	222,389
2025-06-09	2.350	2.360	2.340	2.360	2.171	135,010
2025-06-06	2.340	2.360	2.340	2.350	2.162	87,089
2025-06-05	2.350	2.360	2.330	2.350	2.162	252,906
2025-06-04	2.320	2.340	2.320	2.340	2.153	181,110
2025-06-03	2.330	2.340	2.300	2.340	2.153	169,824
2025-05-30	2.330	2.330	2.320	2.330	2.143	68,420
2025-05-29	2.330	2.340	2.310	2.340	2.153	235,750
2025-05-28	2.330	2.340	2.320	2.330	2.143	101,792
2025-05-27	2.330	2.330	2.310	2.320	2.134	289,117
2025-05-26	2.340	2.340	2.310	2.310	2.125	196,400
2025-05-23	2.340	2.340	2.320	2.320	2.134	126,097
2025-05-22	2.340	2.350	2.330	2.340	2.153	252,046
2025-05-21	2.330	2.350	2.320	2.340	2.153	192,098
2025-05-20	2.340	2.350	2.320	2.330	2.143	453,458
2025-05-19	2.340	2.350	2.330	2.340	2.153	132,400
2025-05-16	2.350	2.350	2.330	2.340	2.153	164,400
2025-05-15	2.350	2.360	2.320	2.340	2.153	133,100
2025-05-14	2.360	2.370	2.340	2.370	2.180	155,062
2025-05-13	2.360	2.370	2.360	2.360	2.171	196,185
2025-05-12	2.360	2.370	2.350	2.360	2.171	110,300
2025-05-09	2.350	2.360	2.340	2.350	2.162	112,641
2025-05-08	2.330	2.370	2.330	2.360	2.171	349,359
2025-05-07	2.360	2.370	2.330	2.330	2.143	230,239
2025-05-06	2.300	2.360	2.300	2.360	2.171	243,279
2025-04-30	2.290	2.320	2.290	2.310	2.125	192,049
2025-04-29	2.300	2.320	2.200	2.320	2.134	193,300
2025-04-28	2.350	2.350	2.280	2.300	2.116	350,200
2025-04-25	2.370	2.370	2.340	2.350	2.162	401,780
2025-04-24	2.400	2.400	2.380	2.400	2.208	151,684

← NewerPage 6 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.