Far East Smarter Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.080	19.240	17.800	19.240	19.240	257,425,892
2026-10-15	16.400	18.300	15.830	18.080	18.080	242,361,885
2026-10-14	16.500	17.460	16.450	16.930	16.930	168,580,834
2026-10-13	15.600	16.690	15.360	16.540	16.540	97,923,245
2026-10-12	17.090	17.090	16.160	16.160	16.160	73,433,301
2026-10-09	16.880	17.230	16.250	17.110	17.110	113,113,768
2026-10-08	17.650	18.000	16.970	17.110	17.110	82,304,070
2026-09-30	18.320	18.380	17.520	17.650	17.650	85,077,924
2026-09-29	17.950	18.180	17.780	18.030	18.030	92,662,497
2026-09-28	19.840	19.940	17.950	18.090	18.090	153,762,770
2026-09-24	20.780	20.880	19.780	19.830	19.830	155,312,443
2026-09-23	21.960	22.000	20.800	21.030	21.030	180,703,047
2026-09-22	22.940	22.970	21.920	22.030	22.030	237,924,432
2026-09-21	21.690	23.550	21.610	22.940	22.940	303,612,635
2026-09-18	21.730	21.900	21.010	21.410	21.410	198,845,371
2026-09-17	21.530	22.690	21.280	21.300	21.300	249,785,658
2026-09-16	21.450	22.590	21.180	21.860	21.860	274,319,277
2026-09-15	23.770	24.410	21.920	21.920	21.920	277,143,986
2026-09-14	24.100	25.400	23.680	24.360	24.360	256,214,295
2026-09-11	23.200	25.510	22.890	25.350	25.350	363,849,852
2026-09-10	24.200	26.680	23.680	24.100	24.100	402,869,396
2026-09-09	22.330	24.930	22.080	24.930	24.930	312,663,097
2026-09-08	21.010	22.860	20.470	22.660	22.660	324,620,312
2026-09-07	20.980	21.110	20.010	20.880	20.880	241,552,872
2026-09-04	21.050	21.970	20.510	21.200	21.200	342,735,939
2026-09-03	19.640	21.440	19.350	21.050	21.050	371,030,331
2026-09-02	17.750	19.500	17.750	19.500	19.500	180,235,034
2026-09-01	18.890	18.890	17.690	17.730	17.730	214,111,064
2026-08-31	18.080	19.950	18.080	19.080	19.080	301,524,004
2026-08-28	17.800	19.280	17.720	18.650	18.650	263,505,169
2026-08-27	17.040	18.190	16.910	17.950	17.950	266,454,117
2026-08-26	16.250	17.740	16.230	17.320	17.320	270,348,690
2026-08-25	16.150	16.800	15.150	16.200	16.200	198,713,493
2026-08-24	16.890	16.890	15.300	16.160	16.160	207,880,448
2026-08-21	16.560	17.300	16.010	16.920	16.920	216,341,080
2026-08-20	15.620	16.900	15.230	16.600	16.600	183,984,408
2026-08-19	16.370	16.480	15.390	15.400	15.400	138,198,474
2026-08-18	17.170	17.800	16.660	17.100	17.100	159,193,772
2026-08-17	16.490	17.220	16.490	17.170	17.170	145,986,992
2026-08-14	16.090	16.690	15.820	16.480	16.480	152,167,843
2026-08-13	16.550	16.870	15.790	15.810	15.810	129,432,899
2026-08-12	15.790	16.710	15.720	16.400	16.400	118,790,692
2026-08-11	15.300	16.130	15.260	15.780	15.780	102,337,676
2026-08-10	16.430	16.560	15.140	15.660	15.660	142,974,505
2026-08-07	15.760	16.410	15.300	16.160	16.160	148,626,895
2026-08-06	14.980	15.830	14.920	15.600	15.600	136,134,241
2026-08-05	13.770	15.310	13.750	15.140	15.140	140,546,804
2026-08-04	13.630	14.280	13.250	14.160	14.160	115,995,531
2026-08-03	13.280	13.500	13.070	13.260	13.260	84,161,117
2026-07-31	13.650	14.100	13.250	13.290	13.290	110,286,769
2026-07-30	13.950	14.070	12.620	12.820	12.820	100,594,868
2026-07-29	14.280	14.460	13.500	13.920	13.920	103,350,792
2026-07-28	15.360	15.710	14.230	14.430	14.430	89,669,645
2026-07-27	14.720	15.500	14.450	15.480	15.480	84,505,727
2026-07-24	15.380	15.580	14.520	14.650	14.650	87,041,820
2026-07-23	15.570	16.320	15.140	15.610	15.610	116,738,524
2026-07-22	15.880	16.370	15.000	15.250	15.250	126,108,561
2026-07-21	15.400	16.200	13.820	16.120	16.120	169,047,506
2026-07-20	17.040	17.250	15.350	15.350	15.350	132,238,406
2026-07-17	18.900	18.980	17.060	17.060	17.060	101,355,763

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-30	0.0120 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.