Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.290 | 5.370 | 5.260 | 5.360 | 4.897 | 2,592,304 |
| 2022-02-07 | 5.240 | 5.290 | 5.240 | 5.280 | 4.823 | 1,558,440 |
| 2022-01-28 | 5.130 | 5.230 | 5.130 | 5.210 | 4.759 | 1,710,450 |
| 2022-01-27 | 5.240 | 5.240 | 5.140 | 5.150 | 4.705 | 3,096,962 |
| 2022-01-26 | 5.300 | 5.300 | 5.160 | 5.230 | 4.778 | 2,801,504 |
| 2022-01-25 | 5.460 | 5.480 | 5.230 | 5.230 | 4.778 | 5,090,910 |
| 2022-01-24 | 5.500 | 5.500 | 5.450 | 5.450 | 4.979 | 2,211,810 |
| 2022-01-21 | 5.530 | 5.540 | 5.460 | 5.490 | 5.015 | 3,474,411 |
| 2022-01-20 | 5.600 | 5.610 | 5.510 | 5.530 | 5.052 | 3,014,353 |
| 2022-01-19 | 5.580 | 5.610 | 5.540 | 5.570 | 5.088 | 2,073,890 |
| 2022-01-18 | 5.590 | 5.630 | 5.560 | 5.580 | 5.097 | 2,627,696 |
| 2022-01-17 | 5.520 | 5.620 | 5.520 | 5.610 | 5.125 | 2,660,892 |
| 2022-01-14 | 5.690 | 5.690 | 5.560 | 5.570 | 5.088 | 4,335,824 |
| 2022-01-13 | 5.670 | 5.700 | 5.650 | 5.660 | 5.171 | 3,477,404 |
| 2022-01-12 | 5.680 | 5.690 | 5.630 | 5.680 | 5.189 | 2,781,516 |
| 2022-01-11 | 5.640 | 5.700 | 5.640 | 5.660 | 5.171 | 3,556,172 |
| 2022-01-10 | 5.680 | 5.700 | 5.620 | 5.650 | 5.161 | 4,124,688 |
| 2022-01-07 | 5.680 | 5.760 | 5.660 | 5.690 | 5.198 | 5,940,085 |
| 2022-01-06 | 5.650 | 5.710 | 5.650 | 5.680 | 5.189 | 3,848,084 |
| 2022-01-05 | 5.720 | 5.730 | 5.650 | 5.670 | 5.180 | 4,390,512 |
| 2022-01-04 | 5.660 | 5.730 | 5.610 | 5.720 | 5.225 | 6,797,308 |
| 2021-12-31 | 5.640 | 5.660 | 5.620 | 5.650 | 5.161 | 3,165,429 |
| 2021-12-30 | 5.620 | 5.650 | 5.610 | 5.630 | 5.143 | 3,743,963 |
| 2021-12-29 | 5.580 | 5.630 | 5.550 | 5.630 | 5.143 | 3,078,057 |
| 2021-12-28 | 5.620 | 5.620 | 5.580 | 5.600 | 5.116 | 2,418,724 |
| 2021-12-27 | 5.540 | 5.620 | 5.480 | 5.610 | 5.125 | 3,987,901 |
| 2021-12-24 | 5.600 | 5.600 | 5.520 | 5.530 | 5.052 | 3,197,342 |
| 2021-12-23 | 5.590 | 5.610 | 5.560 | 5.600 | 5.116 | 3,042,044 |
| 2021-12-22 | 5.640 | 5.660 | 5.600 | 5.610 | 5.125 | 3,826,926 |
| 2021-12-21 | 5.550 | 5.640 | 5.530 | 5.640 | 5.152 | 5,314,941 |
| 2021-12-20 | 5.550 | 5.580 | 5.520 | 5.550 | 5.070 | 2,344,594 |
| 2021-12-17 | 5.570 | 5.610 | 5.540 | 5.550 | 5.070 | 2,504,778 |
| 2021-12-16 | 5.550 | 5.570 | 5.520 | 5.570 | 5.088 | 2,941,387 |
| 2021-12-15 | 5.500 | 5.550 | 5.500 | 5.530 | 5.052 | 3,266,616 |
| 2021-12-14 | 5.560 | 5.560 | 5.510 | 5.520 | 5.043 | 4,067,085 |
| 2021-12-13 | 5.590 | 5.600 | 5.550 | 5.570 | 5.088 | 3,546,937 |
| 2021-12-10 | 5.590 | 5.610 | 5.510 | 5.610 | 5.125 | 5,918,036 |
| 2021-12-09 | 5.540 | 5.610 | 5.520 | 5.600 | 5.116 | 6,179,331 |
| 2021-12-08 | 5.550 | 5.580 | 5.530 | 5.540 | 5.061 | 3,418,535 |
| 2021-12-07 | 5.610 | 5.620 | 5.520 | 5.560 | 5.079 | 2,870,408 |
| 2021-12-06 | 5.610 | 5.660 | 5.570 | 5.580 | 5.097 | 2,543,228 |
| 2021-12-03 | 5.570 | 5.620 | 5.560 | 5.610 | 5.125 | 4,246,106 |
| 2021-12-02 | 5.580 | 5.610 | 5.560 | 5.560 | 5.079 | 1,642,545 |
| 2021-12-01 | 5.530 | 5.590 | 5.510 | 5.580 | 5.097 | 2,170,503 |
| 2021-11-30 | 5.510 | 5.550 | 5.490 | 5.530 | 5.052 | 2,961,478 |
| 2021-11-29 | 5.500 | 5.530 | 5.420 | 5.510 | 5.034 | 2,771,311 |
| 2021-11-26 | 5.590 | 5.590 | 5.520 | 5.540 | 5.061 | 2,582,685 |
| 2021-11-25 | 5.600 | 5.630 | 5.570 | 5.580 | 5.097 | 3,506,786 |
| 2021-11-24 | 5.640 | 5.650 | 5.590 | 5.600 | 5.116 | 3,740,219 |
| 2021-11-23 | 5.630 | 5.650 | 5.600 | 5.620 | 5.134 | 2,212,251 |
| 2021-11-22 | 5.670 | 5.700 | 5.630 | 5.640 | 5.152 | 1,833,694 |
| 2021-11-19 | 5.620 | 5.710 | 5.610 | 5.670 | 5.180 | 2,632,279 |
| 2021-11-18 | 5.690 | 5.700 | 5.620 | 5.620 | 5.134 | 2,239,570 |
| 2021-11-17 | 5.730 | 5.730 | 5.670 | 5.680 | 5.189 | 2,251,186 |
| 2021-11-16 | 5.610 | 5.740 | 5.610 | 5.730 | 5.235 | 5,283,786 |
| 2021-11-15 | 5.640 | 5.690 | 5.610 | 5.660 | 5.171 | 2,198,925 |
| 2021-11-12 | 5.600 | 5.660 | 5.580 | 5.640 | 5.152 | 2,571,512 |
| 2021-11-11 | 5.540 | 5.610 | 5.540 | 5.600 | 5.116 | 2,130,655 |
| 2021-11-10 | 5.580 | 5.580 | 5.490 | 5.560 | 5.079 | 2,513,464 |
| 2021-11-09 | 5.470 | 5.720 | 5.450 | 5.570 | 5.088 | 3,650,314 |
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.