Foshan Electrical and Lighting Co.,Ltd (200541.SZ) SHZ
2.07
-0.01(-0.48%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.07
-0.01(-0.48%)
Currency In HKD
If you invested $1000 in Foshan Electrical and Lighting Co.,Ltd (200541.SZ) 10 years ago, it would be worth $646.88 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 $828, while $1000 invested 1 year ago would be worth $907.89. This corresponds to total returns of -35.31%, -17.2%, -9.21%, respectively, with annualized returns of -4.26%, -3.7%, -9.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | 65,898 |
| April 21, 2026 | 2.09 | 2.08 | 2.08 | 2.09 | 2.07 | 84,901 |
| April 20, 2026 | 2.07 | 2.09 | 2.09 | 2.09 | 2.06 | 269,174 |
| April 17, 2026 | 2.06 | 2.08 | 2.08 | 2.08 | 2.02 | 389,105 |
| April 16, 2026 | 2.07 | 2.08 | 2.08 | 2.08 | 2.06 | 112,780 |
| April 15, 2026 | 2.08 | 2.07 | 2.07 | 2.08 | 2.06 | 231,600 |
| April 14, 2026 | 2.07 | 2.08 | 2.08 | 2.08 | 2.06 | 167,150 |
| April 13, 2026 | 2.1 | 2.09 | 2.09 | 2.1 | 2.06 | 263,202 |
| April 10, 2026 | 2.11 | 2.1 | 2.1 | 2.11 | 2.09 | 76,700 |
| April 09, 2026 | 2.1 | 2.11 | 2.11 | 2.11 | 2.09 | 175,551 |
| April 08, 2026 | 2.09 | 2.12 | 2.12 | 2.12 | 2.09 | 169,438 |
| April 07, 2026 | 2.09 | 2.09 | 2.09 | 2.11 | 2.07 | 184,143 |
| April 03, 2026 | 2.1 | 2.09 | 2.09 | 2.11 | 2.08 | 164,800 |
| April 02, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.1 | 58,400 |
| April 01, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.1 | 179,288 |
| March 31, 2026 | 2.11 | 2.11 | 2.11 | 2.12 | 2.1 | 254,300 |
| March 30, 2026 | 2.13 | 2.12 | 2.12 | 2.13 | 2.1 | 218,875 |
| March 27, 2026 | 2.15 | 2.13 | 2.13 | 2.15 | 2.12 | 98,300 |
| March 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | 141,900 |
| March 25, 2026 | 2.11 | 2.14 | 2.14 | 2.15 | 2.1 | 226,990 |
| March 24, 2026 | 2.1 | 2.12 | 2.12 | 2.12 | 2.1 | 193,040 |
| March 23, 2026 | 2.14 | 2.09 | 2.09 | 2.17 | 2.06 | 430,983 |
| March 20, 2026 | 2.18 | 2.15 | 2.15 | 2.18 | 2.15 | 194,878 |
| March 19, 2026 | 2.19 | 2.18 | 2.18 | 2.19 | 2.17 | 109,191 |
| March 18, 2026 | 2.18 | 2.19 | 2.19 | 2.2 | 2.18 | 181,343 |
| March 17, 2026 | 2.2 | 2.2 | 2.2 | 2.2 | 2.19 | 185,115 |
| March 16, 2026 | 2.18 | 2.21 | 2.21 | 2.21 | 2.18 | 186,100 |
| March 13, 2026 | 2.21 | 2.19 | 2.19 | 2.21 | 2.18 | 281,322 |
| March 12, 2026 | 2.21 | 2.21 | 2.21 | 2.22 | 2.2 | 81,100 |
| March 11, 2026 | 2.21 | 2.22 | 2.22 | 2.22 | 2.2 | 119,275 |
| March 10, 2026 | 2.21 | 2.22 | 2.22 | 2.22 | 2.21 | 89,800 |
| March 09, 2026 | 2.2 | 2.21 | 2.21 | 2.21 | 2.2 | 346,518 |
| March 06, 2026 | 2.2 | 2.2 | 2.2 | 2.2 | 2.19 | 138,029 |
| March 05, 2026 | 2.19 | 2.2 | 2.2 | 2.2 | 2.19 | 700,166 |
| March 04, 2026 | 2.18 | 2.19 | 2.19 | 2.19 | 2.18 | 220,610 |
| March 03, 2026 | 2.19 | 2.18 | 2.18 | 2.2 | 2.18 | 753,300 |
| March 02, 2026 | 2.16 | 2.19 | 2.19 | 2.2 | 2.16 | 607,380 |
| February 27, 2026 | 2.17 | 2.16 | 2.16 | 2.18 | 2.15 | 388,925 |
| February 26, 2026 | 2.18 | 2.18 | 2.18 | 2.19 | 2.17 | 271,291 |
| February 25, 2026 | 2.17 | 2.19 | 2.19 | 2.19 | 2.17 | 219,530 |
| February 24, 2026 | 2.18 | 2.17 | 2.17 | 2.19 | 2.15 | 224,900 |
| February 13, 2026 | 2.17 | 2.18 | 2.18 | 2.18 | 2.15 | 164,804 |
| February 12, 2026 | 2.17 | 2.17 | 2.17 | 2.19 | 2.15 | 827,756 |
| February 11, 2026 | 2.18 | 2.19 | 2.19 | 2.19 | 2.17 | 64,179 |
| February 10, 2026 | 2.18 | 2.19 | 2.19 | 2.19 | 2.17 | 121,665 |
| February 09, 2026 | 2.17 | 2.19 | 2.19 | 2.19 | 2.17 | 142,540 |
| February 06, 2026 | 2.16 | 2.18 | 2.18 | 2.18 | 2.15 | 377,172 |
| February 05, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | 180,853 |
| February 04, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.15 | 208,527 |
| February 03, 2026 | 2.17 | 2.17 | 2.17 | 2.18 | 2.17 | 68,670 |
| February 02, 2026 | 2.19 | 2.17 | 2.17 | 2.19 | 2.16 | 150,700 |
| January 30, 2026 | 2.2 | 2.2 | 2.2 | 2.21 | 2.16 | 502,343 |
| January 29, 2026 | 2.23 | 2.2 | 2.2 | 2.23 | 2.19 | 348,674 |
| January 28, 2026 | 2.2 | 2.23 | 2.23 | 2.23 | 2.2 | 426,060 |
| January 27, 2026 | 2.2 | 2.2 | 2.2 | 2.21 | 2.2 | 39,206 |
| January 26, 2026 | 2.22 | 2.21 | 2.21 | 2.22 | 2.2 | 255,087 |
| January 23, 2026 | 2.21 | 2.22 | 2.22 | 2.22 | 2.2 | 159,913 |
| January 22, 2026 | 2.21 | 2.22 | 2.22 | 2.22 | 2.2 | 252,835 |
| January 21, 2026 | 2.19 | 2.2 | 2.2 | 2.2 | 2.18 | 243,331 |
| January 20, 2026 | 2.2 | 2.19 | 2.19 | 2.2 | 2.18 | 176,722 |