Foshan Electrical and Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.860	1.860	1.840	1.860	1.860	176,200
2026-10-19	1.860	1.870	1.860	1.870	1.870	119,008
2026-10-16	1.860	1.870	1.860	1.860	1.860	205,400
2026-10-15	1.850	1.860	1.840	1.860	1.860	225,381
2026-10-14	1.830	1.870	1.830	1.860	1.860	622,673
2026-10-13	1.810	1.840	1.810	1.840	1.840	230,980
2026-10-12	1.820	1.820	1.810	1.820	1.820	53,510
2026-10-09	1.810	1.820	1.800	1.820	1.820	606,510
2026-10-08	1.830	1.870	1.790	1.830	1.830	1,278,631
2026-09-30	1.830	1.850	1.830	1.850	1.850	49,240
2026-09-29	1.850	1.870	1.810	1.850	1.850	260,507
2026-09-28	1.860	1.870	1.860	1.870	1.870	54,820
2026-09-24	1.860	1.870	1.860	1.860	1.860	77,400
2026-09-23	1.860	1.870	1.850	1.870	1.870	168,876
2026-09-22	1.870	1.880	1.860	1.870	1.870	54,400
2026-09-21	1.870	1.880	1.860	1.870	1.870	46,473
2026-09-18	1.860	1.880	1.860	1.880	1.880	146,676
2026-09-17	1.860	1.870	1.860	1.870	1.870	73,108
2026-09-16	1.880	1.880	1.860	1.880	1.880	88,800
2026-09-15	1.870	1.890	1.860	1.880	1.880	78,233
2026-09-14	1.870	1.890	1.860	1.890	1.890	99,995
2026-09-11	1.860	1.870	1.860	1.870	1.870	107,042
2026-09-10	1.870	1.870	1.860	1.870	1.870	101,298
2026-09-09	1.870	1.880	1.870	1.880	1.880	44,833
2026-09-08	1.860	1.870	1.860	1.870	1.870	222,601
2026-09-07	1.880	1.880	1.860	1.870	1.870	44,831
2026-09-04	1.880	1.880	1.860	1.880	1.880	140,583
2026-09-03	1.870	1.880	1.870	1.880	1.880	223,824
2026-09-02	1.870	1.880	1.870	1.880	1.880	86,789
2026-09-01	1.860	1.880	1.860	1.880	1.880	144,567
2026-08-31	1.860	1.870	1.860	1.870	1.870	135,390
2026-08-28	1.880	1.880	1.870	1.880	1.880	128,520
2026-08-27	1.880	1.890	1.870	1.880	1.880	193,800
2026-08-26	1.880	1.890	1.870	1.890	1.890	147,377
2026-08-25	1.900	1.900	1.870	1.890	1.890	188,900
2026-08-24	1.900	1.910	1.890	1.910	1.910	142,440
2026-08-21	1.880	1.900	1.880	1.900	1.900	65,956
2026-08-20	1.870	1.910	1.870	1.900	1.900	206,144
2026-08-19	1.900	1.900	1.880	1.880	1.880	183,500
2026-08-18	1.900	1.910	1.900	1.900	1.900	101,656
2026-08-17	1.910	1.920	1.900	1.910	1.910	173,298
2026-08-14	1.900	1.920	1.900	1.910	1.910	42,196
2026-08-13	1.900	1.910	1.900	1.910	1.910	34,056
2026-08-12	1.910	1.910	1.900	1.910	1.910	108,886
2026-08-11	1.900	1.920	1.900	1.910	1.910	105,012
2026-08-10	1.900	1.920	1.900	1.910	1.910	184,800
2026-08-07	1.910	1.910	1.900	1.910	1.910	104,394
2026-08-06	1.920	1.920	1.900	1.910	1.910	110,300
2026-08-05	1.910	1.930	1.910	1.920	1.920	32,708
2026-08-04	1.930	1.930	1.910	1.930	1.930	79,330
2026-08-03	1.940	1.940	1.920	1.930	1.930	35,200
2026-07-31	1.900	1.930	1.900	1.920	1.920	370,284
2026-07-30	1.910	1.910	1.890	1.910	1.910	191,528
2026-07-29	1.890	1.910	1.890	1.900	1.900	173,324
2026-07-28	1.890	1.900	1.880	1.890	1.890	83,800
2026-07-27	1.880	1.900	1.870	1.890	1.890	150,654
2026-07-24	1.900	1.900	1.880	1.880	1.880	77,444
2026-07-23	1.870	1.910	1.870	1.910	1.910	331,171
2026-07-22	1.880	1.890	1.870	1.890	1.890	135,993
2026-07-21	1.890	1.890	1.870	1.890	1.890	198,430

Page 1 of 21 · 1,213 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.