Foshan Electrical and Lighting Co.,Ltd (000541.SZ) SHZ

5.64

-0.07(-1.23%)

Updated at April 23 03:04PM

Currency In CNY

000541.SZ Historical Return

If you invested ¥1000 in Foshan Electrical and Lighting Co.,Ltd (000541.SZ) 10 years ago, it would be worth ¥877.14 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,046.38, while ¥1000 invested 1 year ago would be worth ¥888.19. This corresponds to total returns of -12.29%, 4.64%, -11.18%, respectively, with annualized returns of -1.3%, 0.91%, -11.18%.

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
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
March 04, 2026	6.39	5.93	5.97	6.39	5.92	13.46M
March 03, 2026	6.32	6.12	6.12	6.38	6.05	17.48M
March 02, 2026	6.32	6.3	6.3	6.39	6.26	12.53M
February 27, 2026	6.39	6.4	6.4	6.42	6.35	9.9M
February 26, 2026	6.33	6.37	6.37	6.38	6.3	8.75M
February 25, 2026	6.32	6.33	6.33	6.39	6.31	10.91M
February 24, 2026	6.22	6.31	6.31	6.33	6.22	8.95M
February 13, 2026	6.27	6.21	6.21	6.29	6.2	7.33M
February 12, 2026	6.37	6.27	6.27	6.38	6.26	10.14M
February 11, 2026	6.39	6.37	6.37	6.41	6.36	8.01M
February 10, 2026	6.39	6.4	6.4	6.46	6.38	9.92M
February 09, 2026	6.35	6.39	6.39	6.43	6.35	12.66M
February 06, 2026	6.3	6.31	6.31	6.37	6.28	10.55M
February 05, 2026	6.34	6.31	6.31	6.37	6.3	8.95M
February 04, 2026	6.23	6.37	6.37	6.37	6.21	14.47M
February 03, 2026	6.22	6.25	6.25	6.25	6.17	9.41M
February 02, 2026	6.3	6.17	6.17	6.32	6.16	10.11M
January 30, 2026	6.24	6.28	6.28	6.34	6.2	12.34M
January 29, 2026	6.34	6.27	6.27	6.34	6.25	15.93M
January 28, 2026	6.41	6.36	6.36	6.45	6.35	9.44M
January 27, 2026	6.43	6.43	6.43	6.48	6.29	14.1M
January 26, 2026	6.52	6.47	6.47	6.53	6.43	19.52M
January 23, 2026	6.41	6.48	6.48	6.51	6.37	19.97M
January 22, 2026	6.38	6.41	6.41	6.42	6.35	11.94M
January 21, 2026	6.37	6.36	6.36	6.37	6.32	8.66M
January 20, 2026	6.37	6.37	6.37	6.4	6.33	11M