Foshan Electrical and Lighting Co.,Ltd (000541.SZ) SHZ
5.03
+0(+0.00%)
Currency In CNY
- 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 ¥689.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥940.19, while ¥1000 invested 1 year ago would be worth ¥831.4. This corresponds to total returns of -31%, -5.98%, -16.86%, respectively, with annualized returns of -3.64%, -1.23%, -16.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000541.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 5.67 | 5.67 | 5.67 | 5.69 | 5.63 | 3.69M |
| April 10, 2026 | 5.66 | 5.67 | 5.67 | 5.72 | 5.65 | 4.58M |
| April 09, 2026 | 5.67 | 5.64 | 5.64 | 5.69 | 5.61 | 5.34M |
| April 08, 2026 | 5.6 | 5.7 | 5.7 | 5.7 | 5.6 | 6.8M |
| April 07, 2026 | 5.47 | 5.53 | 5.53 | 5.55 | 5.45 | 4.13M |
| April 03, 2026 | 5.6 | 5.46 | 5.46 | 5.6 | 5.45 | 5.78M |
| April 02, 2026 | 5.64 | 5.57 | 5.57 | 5.67 | 5.54 | 6.11M |
| April 01, 2026 | 5.68 | 5.66 | 5.66 | 5.71 | 5.62 | 5.91M |
| March 31, 2026 | 5.63 | 5.62 | 5.62 | 5.71 | 5.6 | 5.81M |
| March 30, 2026 | 5.62 | 5.64 | 5.64 | 5.66 | 5.53 | 5.48M |
| March 27, 2026 | 5.61 | 5.67 | 5.67 | 5.68 | 5.57 | 5.48M |
| March 26, 2026 | 5.71 | 5.63 | 5.63 | 5.74 | 5.62 | 6.8M |
| March 25, 2026 | 5.65 | 5.71 | 5.71 | 5.71 | 5.63 | 8.37M |
| March 24, 2026 | 5.55 | 5.64 | 5.64 | 5.65 | 5.48 | 8.98M |
| March 23, 2026 | 5.7 | 5.46 | 5.46 | 5.71 | 5.42 | 16.66M |
| March 20, 2026 | 6 | 5.82 | 5.82 | 6.01 | 5.8 | 12.37M |
| March 19, 2026 | 6.05 | 5.98 | 5.98 | 6.08 | 5.97 | 11.09M |
| March 18, 2026 | 6.11 | 6.1 | 6.1 | 6.13 | 6.04 | 9.58M |
| March 17, 2026 | 6.23 | 6.1 | 6.1 | 6.23 | 6.09 | 12.66M |
| March 16, 2026 | 6.15 | 6.22 | 6.22 | 6.31 | 6.14 | 17.14M |
| March 13, 2026 | 6.13 | 6.13 | 6.13 | 6.23 | 6.11 | 12.2M |
| March 12, 2026 | 6.15 | 6.17 | 6.17 | 6.25 | 6.14 | 10.99M |
| March 11, 2026 | 6.1 | 6.18 | 6.18 | 6.19 | 6.05 | 13.79M |
| March 10, 2026 | 6.21 | 6.13 | 6.11 | 6.21 | 6.09 | 6.53M |
| March 09, 2026 | 6.09 | 6.09 | 6.09 | 6.12 | 5.99 | 16.17M |
| March 06, 2026 | 6.21 | 6.15 | 6.15 | 6.24 | 6.09 | 19.46M |
| March 05, 2026 | 6.04 | 6.26 | 6.26 | 6.34 | 6.03 | 29.1M |
