Foshan Electrical and Lighting Co.,Ltd (000541.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000541.SZ Historical Return
If you invested ¥1000 in Foshan Electrical and Lighting Co.,Ltd (000541.SZ) 10 years ago, it would be worth ¥621.83 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥892.53, while ¥1000 invested 1 year ago would be worth ¥713.25. This corresponds to total returns of -37.82%, -10.75%, -28.68%, respectively, with annualized returns of -4.64%, -2.25%, -28.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000541.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.89 | 4.98 | 4.98 | 5.04 | 4.87 | 8.84M |
| July 09, 2026 | 5 | 4.91 | 4.91 | 5.04 | 4.86 | 11.05M |
| July 08, 2026 | 5 | 5.02 | 5.02 | 5.05 | 4.96 | 6.85M |
| July 07, 2026 | 5.15 | 5.04 | 5.04 | 5.16 | 5.01 | 9.67M |
| July 06, 2026 | 5.26 | 5.18 | 5.18 | 5.27 | 5.17 | 10.19M |
| July 03, 2026 | 5.21 | 5.24 | 5.24 | 5.28 | 5.21 | 9.24M |
| July 02, 2026 | 5.24 | 5.23 | 5.23 | 5.35 | 5.21 | 15.84M |
| July 01, 2026 | 5.42 | 5.35 | 5.35 | 5.42 | 5.26 | 23.15M |
| June 30, 2026 | 5.23 | 5.46 | 5.46 | 5.48 | 5.13 | 28.22M |
| June 29, 2026 | 5.1 | 5.29 | 5.29 | 5.35 | 5.09 | 23.95M |
| June 26, 2026 | 5.01 | 5.14 | 5.14 | 5.23 | 4.9 | 22.32M |
| June 25, 2026 | 4.95 | 5.03 | 5.03 | 5.03 | 4.89 | 10.78M |
| June 24, 2026 | 5.09 | 4.97 | 4.97 | 5.1 | 4.91 | 14.02M |
| June 23, 2026 | 5 | 5.11 | 5.11 | 5.26 | 4.98 | 18.64M |
| June 22, 2026 | 5.08 | 5.05 | 5.05 | 5.13 | 4.88 | 17.96M |
| June 18, 2026 | 5.08 | 5.04 | 5.04 | 5.1 | 4.97 | 18.5M |
| June 17, 2026 | 5.24 | 5.12 | 5.12 | 5.3 | 5.12 | 39.23M |
| June 16, 2026 | 4.85 | 5.31 | 5.31 | 5.31 | 4.84 | 35.2M |
| June 15, 2026 | 4.79 | 4.83 | 4.83 | 4.88 | 4.77 | 5.83M |
| June 12, 2026 | 4.72 | 4.78 | 4.78 | 4.82 | 4.69 | 7.62M |
| June 11, 2026 | 4.8 | 4.71 | 4.71 | 4.81 | 4.67 | 7.89M |
| June 10, 2026 | 4.88 | 4.81 | 4.81 | 4.88 | 4.77 | 5.87M |
| June 09, 2026 | 4.85 | 4.87 | 4.87 | 4.9 | 4.81 | 5.5M |
| June 08, 2026 | 4.95 | 4.83 | 4.83 | 4.96 | 4.8 | 12.49M |
| June 05, 2026 | 4.97 | 5.01 | 5.01 | 5.05 | 4.96 | 9.23M |
| June 04, 2026 | 5 | 5 | 5 | 5.07 | 4.95 | 8.71M |
| June 03, 2026 | 5.02 | 5.03 | 5.03 | 5.06 | 4.98 | 7.31M |
| June 02, 2026 | 5.05 | 5.03 | 5.03 | 5.06 | 4.99 | 7.56M |
| June 01, 2026 | 4.96 | 5.05 | 5.05 | 5.05 | 4.92 | 7.67M |
| May 29, 2026 | 4.95 | 4.96 | 4.96 | 5.03 | 4.92 | 9.58M |
| May 28, 2026 | 4.92 | 4.95 | 4.95 | 4.97 | 4.86 | 8.42M |
| May 27, 2026 | 4.99 | 4.91 | 4.91 | 5.02 | 4.89 | 10.92M |
| May 26, 2026 | 5.03 | 4.98 | 4.98 | 5.11 | 4.94 | 12.89M |
| May 25, 2026 | 5.13 | 5.05 | 5.05 | 5.16 | 5.02 | 12.87M |
| May 22, 2026 | 5.11 | 5.18 | 5.18 | 5.27 | 4.98 | 19.63M |
| May 21, 2026 | 5.37 | 5.11 | 5.11 | 5.37 | 5.09 | 11.51M |
| May 20, 2026 | 5.3 | 5.14 | 5.14 | 5.3 | 5.13 | 9.33M |
| May 19, 2026 | 5.27 | 5.29 | 5.29 | 5.3 | 5.2 | 8.41M |
| May 18, 2026 | 5.37 | 5.27 | 5.27 | 5.37 | 5.2 | 11.25M |
| May 15, 2026 | 5.47 | 5.37 | 5.37 | 5.5 | 5.35 | 11.23M |
| May 14, 2026 | 5.59 | 5.48 | 5.48 | 5.59 | 5.48 | 9.35M |
| May 13, 2026 | 5.61 | 5.59 | 5.59 | 5.63 | 5.54 | 9.74M |
| May 12, 2026 | 5.73 | 5.61 | 5.61 | 5.74 | 5.59 | 10.51M |
| May 11, 2026 | 5.79 | 5.74 | 5.74 | 5.85 | 5.7 | 8.19M |
| May 08, 2026 | 5.73 | 5.77 | 5.77 | 5.77 | 5.68 | 8.03M |
| May 07, 2026 | 5.7 | 5.71 | 5.71 | 5.76 | 5.69 | 7.45M |
| May 06, 2026 | 5.67 | 5.71 | 5.71 | 5.72 | 5.67 | 6.61M |
| April 30, 2026 | 5.67 | 5.66 | 5.66 | 5.69 | 5.63 | 4.02M |
| April 29, 2026 | 5.59 | 5.66 | 5.66 | 5.68 | 5.56 | 6.1M |
| April 28, 2026 | 5.67 | 5.59 | 5.59 | 5.69 | 5.58 | 11.45M |
| April 27, 2026 | 5.67 | 5.72 | 5.72 | 5.77 | 5.61 | 9.5M |
| April 24, 2026 | 5.62 | 5.67 | 5.67 | 5.69 | 5.56 | 9.97M |
| April 23, 2026 | 5.69 | 5.64 | 5.64 | 5.73 | 5.63 | 8.93M |
| April 22, 2026 | 5.69 | 5.71 | 5.71 | 5.71 | 5.65 | 5.94M |
| April 21, 2026 | 5.68 | 5.7 | 5.7 | 5.71 | 5.66 | 5.58M |
| April 20, 2026 | 5.7 | 5.7 | 5.7 | 5.71 | 5.66 | 6.15M |
| April 17, 2026 | 5.7 | 5.7 | 5.7 | 5.72 | 5.62 | 7.49M |
| April 16, 2026 | 5.67 | 5.7 | 5.7 | 5.71 | 5.65 | 5.81M |
| April 15, 2026 | 5.69 | 5.68 | 5.68 | 5.71 | 5.67 | 4.72M |
| April 14, 2026 | 5.7 | 5.69 | 5.69 | 5.72 | 5.63 | 3.82M |
AD
