Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.590	2.700	2.570	2.680	2.465	1,779,213
2025-01-17	2.570	2.610	2.570	2.600	2.392	164,486
2025-01-16	2.590	2.600	2.580	2.600	2.392	118,255
2025-01-15	2.570	2.590	2.560	2.580	2.373	177,000
2025-01-14	2.540	2.590	2.530	2.590	2.382	405,658
2025-01-13	2.550	2.550	2.530	2.550	2.346	199,830
2025-01-10	2.600	2.610	2.560	2.560	2.355	388,276
2025-01-09	2.600	2.620	2.590	2.610	2.401	114,429
2025-01-08	2.610	2.610	2.550	2.610	2.401	561,370
2025-01-07	2.610	2.630	2.600	2.630	2.419	296,500
2025-01-06	2.580	2.620	2.570	2.610	2.401	474,900
2025-01-03	2.580	2.620	2.560	2.600	2.392	401,730
2025-01-02	2.630	2.630	2.550	2.570	2.364	814,900
2024-12-31	2.640	2.650	2.610	2.640	2.428	775,800
2024-12-30	2.650	2.660	2.620	2.630	2.419	623,102
2024-12-27	2.650	2.670	2.610	2.650	2.438	833,901
2024-12-26	2.590	2.660	2.590	2.650	2.438	1,695,054
2024-12-25	2.580	2.600	2.550	2.570	2.364	349,480
2024-12-24	2.570	2.580	2.550	2.580	2.373	195,035
2024-12-23	2.570	2.590	2.550	2.560	2.355	346,400
2024-12-20	2.530	2.560	2.530	2.550	2.346	126,772
2024-12-19	2.550	2.550	2.530	2.550	2.346	67,158
2024-12-18	2.540	2.570	2.520	2.560	2.355	243,166
2024-12-17	2.560	2.560	2.540	2.540	2.336	247,600
2024-12-16	2.580	2.600	2.560	2.570	2.364	259,687
2024-12-13	2.630	2.630	2.530	2.590	2.382	415,204
2024-12-12	2.630	2.660	2.590	2.640	2.428	460,378
2024-12-11	2.590	2.640	2.570	2.630	2.419	582,566
2024-12-10	2.630	2.630	2.570	2.590	2.382	264,244
2024-12-09	2.570	2.590	2.560	2.590	2.382	135,878
2024-12-06	2.560	2.590	2.550	2.580	2.373	461,484
2024-12-05	2.550	2.560	2.530	2.560	2.355	106,288
2024-12-04	2.560	2.570	2.550	2.560	2.355	52,115
2024-12-03	2.540	2.570	2.540	2.570	2.364	291,779
2024-12-02	2.540	2.570	2.540	2.560	2.355	363,138
2024-11-29	2.510	2.550	2.510	2.520	2.318	218,189
2024-11-28	2.500	2.550	2.480	2.520	2.318	270,300
2024-11-27	2.470	2.510	2.460	2.500	2.300	169,550
2024-11-26	2.490	2.500	2.470	2.480	2.281	118,410
2024-11-25	2.490	2.500	2.470	2.500	2.300	203,090
2024-11-22	2.530	2.540	2.480	2.490	2.291	167,077
2024-11-21	2.530	2.560	2.510	2.550	2.346	306,943
2024-11-20	2.530	2.560	2.530	2.550	2.346	150,080
2024-11-19	2.500	2.530	2.480	2.530	2.327	154,798
2024-11-18	2.480	2.520	2.480	2.500	2.300	192,100
2024-11-15	2.540	2.540	2.440	2.500	2.300	466,600
2024-11-14	2.600	2.600	2.500	2.530	2.327	580,989
2024-11-13	2.610	2.630	2.580	2.610	2.401	412,159
2024-11-12	2.630	2.650	2.600	2.630	2.419	1,012,904
2024-11-11	2.620	2.660	2.620	2.640	2.428	1,053,420
2024-11-08	2.650	2.650	2.620	2.630	2.419	1,310,600
2024-11-07	2.630	2.630	2.590	2.630	2.419	451,911
2024-11-06	2.600	2.630	2.590	2.610	2.401	517,213
2024-11-05	2.570	2.610	2.560	2.600	2.392	679,380
2024-11-04	2.550	2.560	2.520	2.560	2.355	391,277
2024-11-01	2.540	2.550	2.510	2.530	2.327	219,175
2024-10-31	2.510	2.560	2.490	2.540	2.336	513,357
2024-10-30	2.570	2.570	2.520	2.540	2.336	612,914
2024-10-29	2.670	2.700	2.570	2.580	2.373	696,851
2024-10-28	2.540	2.660	2.540	2.630	2.419	879,993

← NewerPage 8 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.