Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.610 | 4.710 | 4.610 | 4.700 | 4.294 | 2,023,707 |
| 2022-05-09 | 4.620 | 4.690 | 4.600 | 4.670 | 4.266 | 1,768,887 |
| 2022-05-06 | 4.690 | 4.700 | 4.610 | 4.630 | 4.230 | 3,515,390 |
| 2022-05-05 | 4.640 | 4.740 | 4.580 | 4.730 | 4.321 | 2,057,880 |
| 2022-04-29 | 4.520 | 4.650 | 4.510 | 4.640 | 4.239 | 2,305,773 |
| 2022-04-28 | 4.600 | 4.610 | 4.470 | 4.530 | 4.138 | 1,349,641 |
| 2022-04-27 | 4.400 | 4.620 | 4.400 | 4.620 | 4.221 | 2,604,961 |
| 2022-04-26 | 4.620 | 4.650 | 4.410 | 4.410 | 4.029 | 2,540,547 |
| 2022-04-25 | 4.880 | 4.880 | 4.600 | 4.620 | 4.221 | 3,974,789 |
| 2022-04-22 | 4.860 | 4.910 | 4.790 | 4.880 | 4.458 | 1,596,232 |
| 2022-04-21 | 4.960 | 5.010 | 4.820 | 4.860 | 4.440 | 2,829,548 |
| 2022-04-20 | 5.040 | 5.070 | 5.000 | 5.010 | 4.577 | 1,971,939 |
| 2022-04-19 | 5.050 | 5.080 | 5.030 | 5.050 | 4.613 | 1,261,225 |
| 2022-04-18 | 5.090 | 5.100 | 5.040 | 5.070 | 4.632 | 1,691,846 |
| 2022-04-15 | 5.100 | 5.150 | 5.050 | 5.100 | 4.659 | 2,066,991 |
| 2022-04-14 | 5.130 | 5.130 | 5.070 | 5.100 | 4.659 | 1,315,505 |
| 2022-04-13 | 5.150 | 5.160 | 5.070 | 5.090 | 4.650 | 1,649,701 |
| 2022-04-12 | 5.030 | 5.170 | 4.970 | 5.170 | 4.723 | 2,667,356 |
| 2022-04-11 | 5.120 | 5.120 | 4.980 | 5.010 | 4.577 | 2,859,224 |
| 2022-04-08 | 5.160 | 5.170 | 5.050 | 5.120 | 4.677 | 1,845,887 |
| 2022-04-07 | 5.230 | 5.260 | 5.110 | 5.110 | 4.668 | 1,736,380 |
| 2022-04-06 | 5.180 | 5.240 | 5.140 | 5.230 | 4.778 | 1,456,426 |
| 2022-04-01 | 5.180 | 5.210 | 5.160 | 5.180 | 4.732 | 1,520,298 |
| 2022-03-31 | 5.170 | 5.220 | 5.170 | 5.210 | 4.759 | 1,607,389 |
| 2022-03-30 | 5.070 | 5.230 | 5.070 | 5.190 | 4.741 | 2,251,621 |
| 2022-03-29 | 5.120 | 5.140 | 5.060 | 5.070 | 4.632 | 1,328,851 |
| 2022-03-28 | 5.060 | 5.130 | 5.050 | 5.110 | 4.668 | 1,688,424 |
| 2022-03-25 | 5.060 | 5.130 | 5.060 | 5.100 | 4.659 | 1,430,461 |
| 2022-03-24 | 5.100 | 5.120 | 5.040 | 5.090 | 4.650 | 2,490,299 |
| 2022-03-23 | 5.090 | 5.120 | 5.050 | 5.100 | 4.659 | 2,295,593 |
| 2022-03-22 | 5.030 | 5.110 | 5.020 | 5.090 | 4.650 | 1,810,736 |
| 2022-03-21 | 5.060 | 5.080 | 5.010 | 5.060 | 4.622 | 2,062,289 |
| 2022-03-18 | 4.970 | 5.060 | 4.970 | 5.040 | 4.604 | 1,617,697 |
| 2022-03-17 | 4.990 | 5.070 | 4.970 | 4.980 | 4.549 | 2,338,080 |
| 2022-03-16 | 4.820 | 4.980 | 4.780 | 4.950 | 4.522 | 2,909,618 |
| 2022-03-15 | 5.030 | 5.030 | 4.750 | 4.780 | 4.367 | 5,312,520 |
| 2022-03-14 | 5.130 | 5.150 | 5.040 | 5.040 | 4.604 | 2,493,291 |
| 2022-03-11 | 5.120 | 5.160 | 5.050 | 5.140 | 4.696 | 3,905,944 |
| 2022-03-10 | 5.220 | 5.240 | 5.140 | 5.150 | 4.705 | 2,401,610 |
| 2022-03-09 | 5.240 | 5.300 | 4.920 | 5.120 | 4.677 | 4,782,050 |
| 2022-03-08 | 5.430 | 5.440 | 5.250 | 5.260 | 4.805 | 3,589,160 |
| 2022-03-07 | 5.510 | 5.530 | 5.410 | 5.430 | 4.960 | 3,173,557 |
| 2022-03-04 | 5.550 | 5.560 | 5.500 | 5.520 | 5.043 | 3,738,121 |
| 2022-03-03 | 5.580 | 5.600 | 5.540 | 5.580 | 5.097 | 2,773,466 |
| 2022-03-02 | 5.550 | 5.570 | 5.530 | 5.560 | 5.079 | 2,440,791 |
| 2022-03-01 | 5.520 | 5.570 | 5.520 | 5.550 | 5.070 | 2,643,608 |
| 2022-02-28 | 5.530 | 5.530 | 5.430 | 5.480 | 5.006 | 2,428,912 |
| 2022-02-25 | 5.490 | 5.560 | 5.450 | 5.470 | 4.997 | 2,835,917 |
| 2022-02-24 | 5.590 | 5.620 | 5.440 | 5.470 | 4.997 | 4,657,767 |
| 2022-02-23 | 5.550 | 5.620 | 5.550 | 5.590 | 5.107 | 3,079,926 |
| 2022-02-22 | 5.580 | 5.620 | 5.530 | 5.550 | 5.070 | 4,005,793 |
| 2022-02-21 | 5.560 | 5.610 | 5.520 | 5.600 | 5.116 | 3,698,100 |
| 2022-02-18 | 5.470 | 5.600 | 5.460 | 5.570 | 5.088 | 3,686,514 |
| 2022-02-17 | 5.500 | 5.540 | 5.440 | 5.500 | 5.024 | 4,924,036 |
| 2022-02-16 | 5.620 | 5.750 | 5.520 | 5.570 | 5.088 | 10,140,724 |
| 2022-02-15 | 5.360 | 5.890 | 5.320 | 5.720 | 5.225 | 10,778,208 |
| 2022-02-14 | 5.350 | 5.370 | 5.310 | 5.350 | 4.887 | 1,715,079 |
| 2022-02-11 | 5.380 | 5.390 | 5.330 | 5.370 | 4.906 | 1,977,073 |
| 2022-02-10 | 5.380 | 5.390 | 5.330 | 5.390 | 4.924 | 2,132,029 |
| 2022-02-09 | 5.360 | 5.390 | 5.330 | 5.380 | 4.915 | 2,183,863 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0500 CNY |
| 2025-07-09 | 0.1200 CNY |
| 2024-07-08 | 0.1200 CNY |
| 2023-07-04 | 0.1000 CNY |
| 2022-06-21 | 0.1000 CNY |
| 2021-07-16 | 0.1000 CNY |
| 2020-06-10 | 0.1850 CNY |
| 2019-05-13 | 0.1560 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.