Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.390	2.410	2.390	2.410	2.217	161,185
2025-04-22	2.390	2.400	2.360	2.390	2.199	160,127
2025-04-21	2.400	2.400	2.390	2.400	2.208	230,430
2025-04-18	2.360	2.400	2.360	2.400	2.208	342,642
2025-04-17	2.370	2.380	2.360	2.360	2.171	75,637
2025-04-16	2.380	2.380	2.350	2.360	2.171	185,242
2025-04-15	2.390	2.390	2.350	2.380	2.189	211,903
2025-04-14	2.360	2.410	2.360	2.390	2.199	375,499
2025-04-11	2.370	2.380	2.330	2.350	2.162	417,280
2025-04-10	2.400	2.420	2.360	2.380	2.189	675,787
2025-04-09	2.320	2.400	2.280	2.390	2.199	712,600
2025-04-08	2.410	2.430	2.360	2.380	2.189	573,364
2025-04-07	2.510	2.510	2.350	2.360	2.171	1,231,500
2025-04-03	2.590	2.600	2.580	2.600	2.392	187,810
2025-04-02	2.600	2.600	2.580	2.600	2.392	99,300
2025-04-01	2.580	2.620	2.570	2.580	2.373	428,867
2025-03-31	2.610	2.610	2.560	2.580	2.373	451,390
2025-03-28	2.630	2.640	2.590	2.600	2.392	556,000
2025-03-27	2.670	2.670	2.620	2.630	2.419	1,050,760
2025-03-26	2.670	2.700	2.650	2.690	2.474	898,171
2025-03-25	2.690	2.750	2.680	2.690	2.474	3,128,523
2025-03-24	2.660	2.700	2.630	2.690	2.474	1,603,263
2025-03-21	2.690	2.700	2.650	2.650	2.438	1,558,786
2025-03-20	2.620	2.700	2.620	2.680	2.465	2,347,566
2025-03-19	2.620	2.640	2.610	2.630	2.419	166,125
2025-03-18	2.620	2.650	2.610	2.630	2.419	214,711
2025-03-17	2.630	2.650	2.610	2.630	2.419	604,470
2025-03-14	2.630	2.630	2.600	2.610	2.401	471,262
2025-03-13	2.600	2.640	2.600	2.640	2.428	229,066
2025-03-12	2.630	2.640	2.600	2.620	2.410	298,900
2025-03-11	2.590	2.660	2.580	2.640	2.428	681,515
2025-03-10	2.610	2.610	2.580	2.590	2.382	199,077
2025-03-07	2.620	2.650	2.600	2.610	2.401	626,861
2025-03-06	2.600	2.630	2.600	2.620	2.410	474,499
2025-03-05	2.600	2.600	2.580	2.600	2.392	65,313
2025-03-04	2.580	2.600	2.580	2.600	2.392	142,080
2025-03-03	2.580	2.600	2.570	2.590	2.382	164,039
2025-02-28	2.590	2.600	2.580	2.590	2.382	124,974
2025-02-27	2.620	2.620	2.580	2.610	2.401	202,710
2025-02-26	2.590	2.620	2.580	2.620	2.410	215,151
2025-02-25	2.600	2.600	2.580	2.600	2.392	153,494
2025-02-24	2.610	2.620	2.590	2.610	2.401	337,271
2025-02-21	2.640	2.650	2.610	2.620	2.410	250,396
2025-02-20	2.630	2.650	2.630	2.640	2.428	138,829
2025-02-19	2.640	2.650	2.620	2.640	2.428	289,506
2025-02-18	2.660	2.660	2.630	2.660	2.447	263,500
2025-02-17	2.650	2.660	2.640	2.660	2.447	139,013
2025-02-14	2.650	2.660	2.630	2.650	2.438	349,347
2025-02-13	2.660	2.670	2.640	2.660	2.447	224,039
2025-02-12	2.640	2.670	2.640	2.660	2.447	90,211
2025-02-11	2.640	2.670	2.640	2.650	2.438	432,799
2025-02-10	2.640	2.650	2.630	2.650	2.438	256,365
2025-02-07	2.640	2.650	2.630	2.640	2.428	273,152
2025-02-06	2.620	2.660	2.620	2.650	2.438	387,925
2025-02-05	2.610	2.630	2.610	2.630	2.419	79,300
2025-01-27	2.620	2.630	2.610	2.630	2.419	388,598
2025-01-24	2.640	2.640	2.580	2.620	2.410	1,066,227
2025-01-23	2.650	2.680	2.630	2.650	2.438	346,879
2025-01-22	2.630	2.650	2.620	2.630	2.419	315,400
2025-01-21	2.670	2.670	2.630	2.630	2.419	457,500

← NewerPage 7 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.