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 $563.05 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $747.08, while $1000 invested 1 year ago would be worth $796.68. This corresponds to total returns of -43.7%, -25.29%, -20.33%, respectively, with annualized returns of -5.58%, -5.66%, -20.33%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 1.89 | 1.88 | 1.88 | 1.9 | 1.87 | 111,700 |
| July 17, 2026 | 1.88 | 1.88 | 1.88 | 1.89 | 1.87 | 133,976 |
| July 16, 2026 | 1.9 | 1.87 | 1.87 | 1.92 | 1.86 | 197,200 |
| July 15, 2026 | 1.93 | 1.91 | 1.91 | 1.93 | 1.9 | 60,697 |
| July 14, 2026 | 1.91 | 1.93 | 1.93 | 1.93 | 1.89 | 138,035 |
| July 13, 2026 | 1.91 | 1.92 | 1.92 | 1.93 | 1.9 | 126,900 |
| July 10, 2026 | 1.91 | 1.93 | 1.93 | 1.93 | 1.89 | 307,326 |
| July 09, 2026 | 1.92 | 1.91 | 1.91 | 1.93 | 1.89 | 226,850 |
| July 08, 2026 | 1.95 | 1.94 | 1.94 | 1.95 | 1.9 | 272,470 |
| July 07, 2026 | 1.96 | 1.95 | 1.95 | 1.97 | 1.91 | 373,100 |
| July 06, 2026 | 1.98 | 1.96 | 1.96 | 2 | 1.96 | 363,000 |
| July 03, 2026 | 1.96 | 1.98 | 1.98 | 1.99 | 1.95 | 506,712 |
| July 02, 2026 | 1.96 | 1.95 | 1.95 | 1.96 | 1.94 | 261,901 |
| July 01, 2026 | 1.96 | 1.96 | 1.96 | 1.97 | 1.94 | 198,760 |
| June 30, 2026 | 1.95 | 1.96 | 1.96 | 1.97 | 1.93 | 531,580 |
| June 29, 2026 | 1.95 | 1.96 | 1.96 | 1.97 | 1.95 | 318,940 |
| June 26, 2026 | 1.95 | 1.95 | 1.95 | 1.97 | 1.93 | 251,724 |
| June 25, 2026 | 1.97 | 1.96 | 1.96 | 1.97 | 1.93 | 418,280 |
| June 24, 2026 | 1.98 | 1.97 | 1.97 | 1.98 | 1.95 | 195,740 |
| June 23, 2026 | 1.96 | 1.97 | 1.97 | 1.98 | 1.96 | 124,296 |
| June 22, 2026 | 1.96 | 1.95 | 1.95 | 1.96 | 1.93 | 245,294 |
| June 18, 2026 | 1.97 | 1.98 | 1.98 | 1.98 | 1.95 | 172,500 |
| June 17, 2026 | 1.99 | 1.97 | 1.97 | 1.99 | 1.95 | 452,008 |
| June 16, 2026 | 1.91 | 2.01 | 2.01 | 2.01 | 1.91 | 1.14M |
| June 15, 2026 | 1.91 | 1.91 | 1.91 | 1.92 | 1.89 | 146,323 |
| June 12, 2026 | 1.9 | 1.91 | 1.91 | 1.91 | 1.89 | 67,814 |
| June 11, 2026 | 1.89 | 1.89 | 1.89 | 1.9 | 1.87 | 79,856 |
| June 10, 2026 | 1.89 | 1.9 | 1.9 | 1.9 | 1.88 | 173,961 |
| June 09, 2026 | 1.89 | 1.9 | 1.9 | 1.91 | 1.89 | 124,303 |
| June 08, 2026 | 1.9 | 1.9 | 1.9 | 1.91 | 1.88 | 263,954 |
| June 05, 2026 | 1.91 | 1.92 | 1.92 | 1.93 | 1.91 | 191,135 |
| June 04, 2026 | 1.94 | 1.93 | 1.93 | 1.94 | 1.91 | 315,968 |
| June 03, 2026 | 1.93 | 1.94 | 1.94 | 1.94 | 1.92 | 145,083 |
| June 02, 2026 | 1.93 | 1.93 | 1.93 | 1.94 | 1.92 | 148,820 |
| June 01, 2026 | 1.95 | 1.93 | 1.93 | 1.95 | 1.92 | 534,888 |
| May 29, 2026 | 1.94 | 1.96 | 1.96 | 1.96 | 1.93 | 136,623 |
| May 28, 2026 | 1.95 | 1.95 | 1.95 | 1.96 | 1.93 | 182,386 |
| May 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | 235,351 |
| May 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | 105,888 |
| May 25, 2026 | 1.96 | 1.97 | 1.97 | 1.98 | 1.96 | 87,749 |
| May 22, 2026 | 1.97 | 1.97 | 1.97 | 1.98 | 1.95 | 284,971 |
| May 21, 2026 | 1.97 | 1.99 | 1.99 | 1.99 | 1.95 | 424,457 |
| May 20, 2026 | 1.99 | 1.98 | 1.98 | 2 | 1.96 | 179,899 |
| May 19, 2026 | 2 | 1.99 | 1.99 | 2 | 1.98 | 48,500 |
| May 18, 2026 | 1.97 | 2 | 2 | 2.02 | 1.97 | 250,195 |
| May 15, 2026 | 1.98 | 1.97 | 1.97 | 1.98 | 1.95 | 179,837 |
| May 14, 2026 | 1.99 | 1.98 | 1.98 | 2 | 1.96 | 232,190 |
| May 13, 2026 | 2.02 | 1.99 | 1.99 | 2.02 | 1.96 | 682,620 |
| May 12, 2026 | 2.04 | 2.02 | 2.02 | 2.04 | 2.01 | 245,919 |
| May 11, 2026 | 2.05 | 2.04 | 2.04 | 2.05 | 2 | 322,854 |
| May 08, 2026 | 2.02 | 2.05 | 2.05 | 2.05 | 2.02 | 244,504 |
| May 07, 2026 | 2.04 | 2.04 | 2.04 | 2.05 | 2.03 | 105,215 |
AD
