Foshan Electrical and Lighting Co.,Ltd (200541.SZ) SHZ
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
200541.SZ Historical Return
If you invested $1000 in Foshan Electrical and Lighting Co.,Ltd (200541.SZ) 10 years ago, it would be worth $538.46 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $755.19, while $1000 invested 1 year ago would be worth $801.76. This corresponds to total returns of -46.15%, -24.48%, -19.82%, respectively, with annualized returns of -6%, -5.46%, -19.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
200541.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | 167,900 |
| October 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 60,130 |
| October 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | 216,000 |
| October 19, 2026 | 1.86 | 1.87 | 1.87 | 1.87 | 1.86 | 160,596 |
| October 16, 2026 | 1.86 | 1.86 | 1.86 | 1.87 | 1.86 | 214,100 |
| October 15, 2026 | 1.85 | 1.86 | 1.86 | 1.86 | 1.84 | 225,581 |
| October 14, 2026 | 1.83 | 1.86 | 1.86 | 1.87 | 1.83 | 647,402 |
| October 13, 2026 | 1.81 | 1.84 | 1.84 | 1.84 | 1.81 | 230,980 |
| October 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 53,610 |
| October 09, 2026 | 1.81 | 1.82 | 1.82 | 1.82 | 1.8 | 616,310 |
| October 08, 2026 | 1.83 | 1.83 | 1.83 | 1.87 | 1.79 | 1.28M |
| September 30, 2026 | 1.83 | 1.85 | 1.85 | 1.85 | 1.83 | 56,140 |
| September 29, 2026 | 1.85 | 1.85 | 1.85 | 1.87 | 1.81 | 264,407 |
| September 28, 2026 | 1.86 | 1.87 | 1.87 | 1.87 | 1.86 | 58,800 |
| September 24, 2026 | 1.86 | 1.86 | 1.86 | 1.87 | 1.86 | 77,400 |
| September 23, 2026 | 1.86 | 1.87 | 1.87 | 1.87 | 1.85 | 168,876 |
| September 22, 2026 | 1.87 | 1.87 | 1.87 | 1.88 | 1.86 | 54,400 |
| September 21, 2026 | 1.87 | 1.87 | 1.87 | 1.88 | 1.86 | 46,473 |
| September 18, 2026 | 1.86 | 1.88 | 1.88 | 1.88 | 1.86 | 159,976 |
| September 17, 2026 | 1.86 | 1.87 | 1.87 | 1.87 | 1.86 | 74,300 |
| September 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 138,600 |
| September 15, 2026 | 1.87 | 1.88 | 1.88 | 1.89 | 1.86 | 78,433 |
| September 11, 2026 | 1.86 | 1.87 | 1.87 | 1.87 | 1.86 | 107,242 |
| September 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | 101,298 |
| September 09, 2026 | 1.87 | 1.88 | 1.88 | 1.88 | 1.87 | 46,933 |
| September 08, 2026 | 1.86 | 1.87 | 1.87 | 1.87 | 1.86 | 247,701 |
| September 07, 2026 | 1.88 | 1.87 | 1.87 | 1.88 | 1.86 | 49,831 |
| September 04, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 188,783 |
| September 03, 2026 | 1.87 | 1.88 | 1.88 | 1.88 | 1.87 | 223,824 |
| September 02, 2026 | 1.87 | 1.88 | 1.88 | 1.88 | 1.87 | 86,789 |
| September 01, 2026 | 1.86 | 1.88 | 1.88 | 1.88 | 1.86 | 144,567 |
| August 31, 2026 | 1.86 | 1.87 | 1.87 | 1.87 | 1.86 | 137,390 |
| August 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | 158,020 |
| August 27, 2026 | 1.88 | 1.88 | 1.88 | 1.89 | 1.87 | 195,900 |
| August 26, 2026 | 1.88 | 1.89 | 1.89 | 1.89 | 1.87 | 149,777 |
| August 25, 2026 | 1.9 | 1.89 | 1.89 | 1.9 | 1.87 | 193,400 |
| August 24, 2026 | 1.9 | 1.91 | 1.91 | 1.91 | 1.89 | 142,440 |
| August 21, 2026 | 1.88 | 1.9 | 1.9 | 1.9 | 1.88 | 68,956 |
| August 20, 2026 | 1.87 | 1.9 | 1.9 | 1.91 | 1.87 | 211,944 |
| August 19, 2026 | 1.9 | 1.88 | 1.88 | 1.9 | 1.88 | 210,540 |
| August 18, 2026 | 1.9 | 1.9 | 1.9 | 1.91 | 1.9 | 108,544 |
| August 17, 2026 | 1.91 | 1.91 | 1.91 | 1.92 | 1.9 | 183,898 |
| August 14, 2026 | 1.9 | 1.91 | 1.91 | 1.92 | 1.9 | 53,392 |
| August 13, 2026 | 1.9 | 1.91 | 1.91 | 1.91 | 1.9 | 34,056 |
| August 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.9 | 118,822 |
| August 11, 2026 | 1.9 | 1.91 | 1.91 | 1.92 | 1.9 | 116,924 |
| August 10, 2026 | 1.9 | 1.91 | 1.91 | 1.92 | 1.9 | 194,100 |
| August 07, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.9 | 104,394 |
| August 06, 2026 | 1.92 | 1.91 | 1.91 | 1.92 | 1.9 | 130,300 |
| August 05, 2026 | 1.91 | 1.92 | 1.92 | 1.93 | 1.91 | 50,908 |
| August 04, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.91 | 79,330 |
| August 03, 2026 | 1.94 | 1.93 | 1.93 | 1.94 | 1.92 | 37,600 |
| July 31, 2026 | 1.9 | 1.92 | 1.92 | 1.93 | 1.9 | 392,618 |
| July 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | 247,328 |
| July 29, 2026 | 1.89 | 1.9 | 1.9 | 1.91 | 1.89 | 189,324 |
| July 28, 2026 | 1.89 | 1.89 | 1.89 | 1.9 | 1.88 | 87,400 |
| July 27, 2026 | 1.88 | 1.89 | 1.89 | 1.9 | 1.87 | 159,040 |
| July 23, 2026 | 1.87 | 1.91 | 1.91 | 1.91 | 1.87 | 368,033 |
| July 22, 2026 | 1.88 | 1.89 | 1.89 | 1.89 | 1.87 | 136,893 |
| July 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | 208,830 |
AD
