Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.520	2.550	2.520	2.550	2.346	151,631
2024-10-24	2.550	2.550	2.520	2.520	2.318	211,900
2024-10-23	2.510	2.550	2.500	2.540	2.336	503,836
2024-10-22	2.510	2.520	2.500	2.510	2.309	308,070
2024-10-21	2.480	2.520	2.480	2.500	2.300	359,985
2024-10-18	2.470	2.520	2.430	2.500	2.300	805,910
2024-10-17	2.470	2.480	2.460	2.480	2.281	294,125
2024-10-16	2.470	2.490	2.450	2.480	2.281	292,330
2024-10-15	2.500	2.510	2.480	2.480	2.281	128,666
2024-10-14	2.490	2.510	2.460	2.510	2.309	352,191
2024-10-11	2.560	2.560	2.470	2.490	2.291	631,962
2024-10-10	2.540	2.590	2.520	2.570	2.364	780,690
2024-10-09	2.640	2.640	2.520	2.540	2.336	1,131,482
2024-10-08	2.680	2.790	2.620	2.650	2.438	2,904,286
2024-09-30	2.450	2.550	2.450	2.540	2.336	1,577,997
2024-09-27	2.370	2.430	2.370	2.410	2.217	766,491
2024-09-26	2.340	2.370	2.310	2.370	2.180	410,496
2024-09-25	2.310	2.350	2.310	2.330	2.143	346,993
2024-09-24	2.250	2.300	2.250	2.300	2.116	278,257
2024-09-23	2.230	2.250	2.230	2.250	2.070	22,890
2024-09-20	2.240	2.250	2.230	2.240	2.061	29,662
2024-09-19	2.210	2.260	2.210	2.250	2.070	127,755
2024-09-18	2.200	2.230	2.200	2.220	2.042	18,210
2024-09-13	2.230	2.230	2.220	2.230	2.051	2,186
2024-09-12	2.230	2.230	2.210	2.230	2.051	9,700
2024-09-11	2.220	2.230	2.200	2.230	2.051	106,139
2024-09-10	2.200	2.230	2.200	2.230	2.051	17,482
2024-09-09	2.230	2.230	2.200	2.220	2.042	150,100
2024-09-06	2.230	2.260	2.230	2.250	2.070	82,591
2024-09-05	2.260	2.260	2.220	2.250	2.070	189,900
2024-09-04	2.260	2.260	2.250	2.260	2.079	15,629
2024-09-03	2.250	2.270	2.230	2.250	2.070	101,863
2024-09-02	2.260	2.290	2.250	2.260	2.079	76,600
2024-08-30	2.250	2.290	2.240	2.280	2.097	201,735
2024-08-29	2.240	2.260	2.230	2.260	2.079	149,060
2024-08-28	2.230	2.260	2.220	2.250	2.070	82,800
2024-08-27	2.260	2.260	2.220	2.260	2.079	77,696
2024-08-26	2.240	2.270	2.230	2.260	2.079	147,287
2024-08-23	2.230	2.240	2.210	2.240	2.061	144,117
2024-08-22	2.260	2.270	2.240	2.250	2.070	181,200
2024-08-21	2.290	2.290	2.260	2.260	2.079	299,752
2024-08-20	2.310	2.310	2.270	2.300	2.116	201,300
2024-08-19	2.300	2.350	2.300	2.320	2.134	245,390
2024-08-16	2.290	2.310	2.290	2.310	2.125	39,330
2024-08-15	2.300	2.310	2.280	2.310	2.125	159,754
2024-08-14	2.300	2.320	2.300	2.310	2.125	373,500
2024-08-13	2.310	2.330	2.310	2.320	2.134	61,980
2024-08-12	2.320	2.330	2.300	2.310	2.125	96,900
2024-08-09	2.350	2.350	2.320	2.340	2.153	49,600
2024-08-08	2.350	2.350	2.320	2.330	2.143	82,033
2024-08-07	2.340	2.350	2.330	2.350	2.162	57,737
2024-08-06	2.340	2.350	2.320	2.340	2.153	292,850
2024-08-05	2.400	2.400	2.320	2.340	2.153	302,630
2024-08-02	2.380	2.400	2.370	2.390	2.199	129,731
2024-08-01	2.410	2.420	2.370	2.400	2.208	132,300
2024-07-31	2.370	2.420	2.370	2.410	2.217	283,537
2024-07-30	2.360	2.380	2.350	2.370	2.180	188,363
2024-07-29	2.370	2.400	2.370	2.380	2.189	171,930
2024-07-26	2.380	2.400	2.350	2.390	2.199	234,130
2024-07-25	2.410	2.420	2.380	2.400	2.208	439,456

← NewerPage 9 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.