Foshan Electrical and Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.460 | 5.500 | 5.410 | 5.470 | 4.997 | 1,899,925 |
| 2021-11-05 | 5.560 | 5.560 | 5.450 | 5.450 | 4.979 | 2,564,056 |
| 2021-11-04 | 5.530 | 5.550 | 5.500 | 5.540 | 5.061 | 1,773,167 |
| 2021-11-03 | 5.500 | 5.520 | 5.460 | 5.520 | 5.043 | 1,225,803 |
| 2021-11-02 | 5.530 | 5.550 | 5.450 | 5.500 | 5.024 | 1,767,398 |
| 2021-11-01 | 5.520 | 5.540 | 5.470 | 5.530 | 5.052 | 1,822,292 |
| 2021-10-29 | 5.440 | 5.520 | 5.410 | 5.520 | 5.043 | 2,350,047 |
| 2021-10-28 | 5.500 | 5.510 | 5.410 | 5.430 | 4.960 | 2,106,693 |
| 2021-10-27 | 5.440 | 5.480 | 5.440 | 5.470 | 4.997 | 2,317,041 |
| 2021-10-26 | 5.480 | 5.490 | 5.460 | 5.470 | 4.997 | 2,123,637 |
| 2021-10-25 | 5.560 | 5.590 | 5.430 | 5.470 | 4.997 | 5,463,501 |
| 2021-10-22 | 5.660 | 5.770 | 5.600 | 5.610 | 5.125 | 6,001,178 |
| 2021-10-21 | 5.600 | 5.730 | 5.580 | 5.670 | 5.180 | 4,701,622 |
| 2021-10-20 | 5.630 | 5.630 | 5.550 | 5.580 | 5.097 | 2,962,130 |
| 2021-10-19 | 5.640 | 5.640 | 5.590 | 5.630 | 5.143 | 1,858,834 |
| 2021-10-18 | 5.600 | 5.630 | 5.550 | 5.620 | 5.134 | 3,122,107 |
| 2021-10-15 | 5.710 | 5.710 | 5.580 | 5.600 | 5.116 | 3,922,990 |
| 2021-10-14 | 5.710 | 5.740 | 5.660 | 5.690 | 5.198 | 3,146,201 |
← NewerPage 21 of 21 · 1,218 trading days
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.