Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Foshan Electrical and Lighting Co.,Ltd (200541.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in HKD
2.4600+0.0200 (+0.82%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20222.45002.46002.44002.46002.4600399,628
Nov 28, 20222.46002.46002.44002.44002.440077,976
Nov 25, 20222.46002.47002.44002.46002.4600129,679
Nov 24, 20222.46002.46002.45002.46002.4600107,600
Nov 23, 20222.46002.49002.46002.47002.4700112,630
Nov 22, 20222.48002.49002.47002.48002.480080,018
Nov 21, 20222.49002.49002.49002.49002.49007,200
Nov 18, 20222.48002.50002.47002.50002.5000220,500
Nov 17, 20222.50002.50002.48002.48002.480016,057
Nov 16, 20222.51002.51002.49002.50002.500031,154
Nov 15, 20222.49002.51002.49002.51002.5100138,618
Nov 14, 20222.52002.52002.50002.50002.500046,146
Nov 11, 20222.50002.52002.49002.50002.5000208,864
Nov 10, 20222.48002.48002.46002.48002.480076,909
Nov 09, 20222.49002.49002.48002.48002.480031,700
Nov 08, 20222.50002.52002.48002.49002.4900150,514
Nov 07, 20222.51002.51002.49002.49002.490041,664
Nov 04, 20222.46002.50002.46002.49002.4900152,304
Nov 03, 20222.48002.49002.46002.46002.460064,376
Nov 02, 20222.48002.51002.48002.49002.4900135,056
Nov 01, 20222.44002.48002.44002.48002.4800107,819
Oct 31, 20222.47002.48002.45002.45002.450078,671
Oct 28, 20222.52002.52002.46002.49002.490097,601
Oct 27, 20222.54002.56002.53002.54002.540027,132
Oct 26, 20222.55002.57002.52002.54002.540082,251
Oct 25, 20222.53002.53002.52002.52002.520060,703
Oct 24, 20222.53002.61002.52002.52002.5200177,692
Oct 21, 20222.54002.54002.51002.53002.530038,911
Oct 20, 20222.52002.54002.51002.53002.530022,517
Oct 19, 20222.53002.55002.51002.55002.550050,434
Oct 18, 20222.54002.56002.52002.53002.530056,125
Oct 17, 20222.52002.56002.51002.54002.540025,347
Oct 14, 20222.53002.57002.53002.54002.5400202,610
Oct 13, 20222.52002.55002.52002.53002.5300136,535
Oct 12, 20222.50002.55002.49002.55002.5500110,708
Oct 11, 20222.48002.52002.48002.50002.500045,578
Oct 10, 20222.51002.54002.49002.49002.490054,624
Sep 30, 20222.53002.53002.47002.53002.5300124,974
Sep 29, 20222.51002.53002.48002.52002.520068,040
Sep 28, 20222.55002.56002.51002.51002.510086,300
Sep 27, 20222.50002.54002.50002.54002.5400119,549
Sep 26, 20222.58002.59002.50002.50002.5000154,200
Sep 23, 20222.62002.62002.58002.58002.5800125,900
Sep 22, 20222.64002.64002.61002.62002.620059,300
Sep 21, 20222.59002.64002.59002.64002.640068,449
Sep 20, 20222.62002.64002.62002.62002.620047,100
Sep 19, 20222.62002.62002.58002.61002.6100112,600
Sep 16, 20222.63002.65002.58002.60002.6000116,241
Sep 15, 20222.69002.69002.62002.63002.6300205,261
Sep 14, 20222.69002.69002.66002.68002.6800136,041
Sep 13, 20222.68002.69002.67002.69002.690069,461
Sep 09, 20222.69002.69002.66002.68002.680049,931
Sep 08, 20222.70002.70002.66002.68002.680070,600
Sep 07, 20222.67002.70002.67002.69002.6900118,951
Sep 06, 20222.65002.67002.63002.67002.6700135,270
Sep 05, 20222.69002.72002.60002.66002.6600256,382
Sep 02, 20222.70002.71002.66002.71002.7100124,098
Sep 01, 20222.69002.70002.68002.68002.6800156,700
Aug 31, 20222.73002.73002.69002.70002.7000156,593
Aug 30, 20222.73002.74002.72002.73002.730077,600
Aug 29, 20222.71002.74002.68002.73002.7300214,283
Aug 26, 20222.71002.73002.70002.71002.7100106,450
Aug 25, 20222.70002.75002.70002.71002.7100153,900
Aug 24, 20222.78002.78002.70002.72002.7200322,184
Aug 23, 20222.76002.79002.74002.78002.7800384,700
Aug 22, 20222.77002.77002.73002.76002.7600371,917
Aug 19, 20222.85002.86002.77002.79002.7900674,647
Aug 18, 20222.86002.88002.83002.84002.8400413,522
Aug 17, 20222.86002.88002.84002.88002.8800695,857
Aug 16, 20222.86002.93002.85002.85002.85001,176,501
Aug 15, 20222.78002.88002.78002.86002.86001,385,689
Aug 12, 20222.82002.82002.77002.78002.7800434,073
Aug 11, 20222.77002.83002.77002.82002.82001,210,849
Aug 10, 20222.78002.78002.74002.76002.7600354,200
Aug 09, 20222.71002.78002.69002.78002.7800997,186
Aug 08, 20222.73002.73002.70002.71002.7100191,792
Aug 05, 20222.70002.74002.70002.74002.7400540,050
Aug 04, 20222.70002.74002.70002.72002.7200373,704
Aug 03, 20222.70002.72002.69002.70002.7000314,530
Aug 02, 20222.72002.72002.67002.71002.7100441,208
Aug 01, 20222.72002.73002.69002.73002.7300405,886
Jul 29, 20222.76002.79002.71002.73002.7300570,954
Jul 28, 20222.67002.80002.67002.79002.79001,339,579
Jul 27, 20222.66002.69002.65002.69002.6900253,975
Jul 26, 20222.65002.68002.63002.68002.6800279,502
Jul 25, 20222.66002.69002.65002.67002.6700280,359
Jul 22, 20222.70002.70002.63002.66002.6600548,851
Jul 21, 20222.68002.78002.65002.71002.71001,020,237
Jul 20, 20222.57002.73002.55002.70002.70001,266,106
Jul 19, 20222.56002.56002.54002.56002.560074,100
Jul 18, 20222.55002.56002.53002.55002.550078,149
Jul 15, 20222.57002.58002.54002.54002.5400229,000
Jul 14, 20222.55002.58002.55002.56002.5600342,837
Jul 13, 20222.50002.54002.50002.54002.5400164,082
Jul 12, 20222.50002.52002.49002.52002.5200125,812
Jul 11, 20222.49002.51002.48002.50002.500060,600
Jul 08, 20222.51002.52002.47002.51002.5100119,117
Jul 07, 20222.50002.52002.50002.51002.5100132,769
Jul 06, 20222.53002.53002.50002.52002.5200121,443
Jul 05, 20222.54002.54002.52002.52002.520078,971
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement