Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 2.940 | 2.940 | 2.870 | 2.900 | 2.900 | 33,067,800 |
| 2024-07-19 | 2.930 | 2.980 | 2.860 | 2.940 | 2.940 | 41,681,163 |
| 2024-07-18 | 2.980 | 3.010 | 2.830 | 2.930 | 2.930 | 70,642,244 |
| 2024-07-17 | 2.760 | 2.950 | 2.750 | 2.950 | 2.950 | 66,218,380 |
| 2024-07-16 | 2.800 | 2.850 | 2.660 | 2.680 | 2.680 | 44,849,694 |
| 2024-07-15 | 2.880 | 2.890 | 2.700 | 2.770 | 2.770 | 51,709,107 |
| 2024-07-12 | 3.020 | 3.020 | 2.880 | 2.890 | 2.890 | 38,389,532 |
| 2024-07-11 | 2.910 | 3.120 | 2.910 | 2.990 | 2.990 | 54,358,689 |
| 2024-07-10 | 3.030 | 3.130 | 2.980 | 2.980 | 2.980 | 25,766,395 |
| 2024-07-09 | 3.350 | 3.370 | 3.200 | 3.310 | 3.310 | 27,279,387 |
| 2024-07-08 | 3.450 | 3.460 | 3.330 | 3.350 | 3.350 | 15,170,254 |
| 2024-07-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-07-04 | 3.500 | 3.530 | 3.440 | 3.460 | 3.460 | 9,630,600 |
| 2024-07-03 | 3.560 | 3.580 | 3.510 | 3.520 | 3.520 | 11,457,846 |
| 2024-07-02 | 3.600 | 3.610 | 3.540 | 3.560 | 3.560 | 13,495,523 |
| 2024-07-01 | 3.480 | 3.580 | 3.480 | 3.570 | 3.570 | 13,474,571 |
| 2024-06-28 | 3.430 | 3.550 | 3.420 | 3.490 | 3.490 | 14,637,458 |
| 2024-06-27 | 3.520 | 3.520 | 3.430 | 3.440 | 3.440 | 10,613,100 |
| 2024-06-26 | 3.440 | 3.530 | 3.380 | 3.530 | 3.530 | 13,854,925 |
| 2024-06-25 | 3.430 | 3.470 | 3.400 | 3.420 | 3.420 | 12,250,900 |
| 2024-06-24 | 3.510 | 3.530 | 3.410 | 3.440 | 3.440 | 16,227,825 |
| 2024-06-21 | 3.560 | 3.610 | 3.550 | 3.550 | 3.550 | 10,308,625 |
| 2024-06-20 | 3.690 | 3.690 | 3.560 | 3.570 | 3.570 | 14,058,341 |
| 2024-06-19 | 3.760 | 3.780 | 3.680 | 3.680 | 3.680 | 17,008,476 |
| 2024-06-18 | 3.730 | 3.790 | 3.720 | 3.760 | 3.760 | 17,687,697 |
| 2024-06-17 | 3.740 | 3.820 | 3.710 | 3.740 | 3.740 | 19,547,982 |
| 2024-06-14 | 3.730 | 3.810 | 3.700 | 3.750 | 3.750 | 18,487,035 |
| 2024-06-13 | 3.770 | 3.790 | 3.720 | 3.740 | 3.740 | 13,154,700 |
| 2024-06-12 | 3.790 | 3.820 | 3.760 | 3.790 | 3.790 | 12,676,300 |
| 2024-06-11 | 3.780 | 3.810 | 3.740 | 3.790 | 3.790 | 11,878,100 |
| 2024-06-07 | 3.810 | 3.860 | 3.750 | 3.820 | 3.820 | 14,037,300 |
| 2024-06-06 | 3.920 | 3.940 | 3.770 | 3.790 | 3.790 | 24,431,300 |
| 2024-06-05 | 3.990 | 4.000 | 3.910 | 3.910 | 3.910 | 14,613,200 |
| 2024-06-04 | 3.970 | 4.000 | 3.880 | 3.990 | 3.990 | 17,280,998 |
| 2024-06-03 | 4.100 | 4.100 | 3.900 | 3.940 | 3.940 | 32,493,212 |
| 2024-05-31 | 4.060 | 4.120 | 4.060 | 4.090 | 4.090 | 17,301,575 |
| 2024-05-30 | 4.100 | 4.160 | 4.030 | 4.060 | 4.060 | 29,528,698 |
| 2024-05-29 | 4.280 | 4.310 | 4.110 | 4.140 | 4.140 | 50,992,934 |
| 2024-05-28 | 4.220 | 4.440 | 4.160 | 4.360 | 4.360 | 61,827,825 |
| 2024-05-27 | 4.190 | 4.240 | 4.120 | 4.230 | 4.230 | 22,065,708 |
| 2024-05-24 | 4.100 | 4.220 | 4.100 | 4.150 | 4.150 | 26,764,508 |
| 2024-05-23 | 4.240 | 4.260 | 4.110 | 4.140 | 4.140 | 36,588,820 |
| 2024-05-22 | 4.230 | 4.310 | 4.210 | 4.280 | 4.280 | 29,405,900 |
| 2024-05-21 | 4.330 | 4.350 | 4.200 | 4.250 | 4.250 | 43,032,827 |
| 2024-05-20 | 4.280 | 4.380 | 4.280 | 4.330 | 4.330 | 48,525,559 |
| 2024-05-17 | 4.490 | 4.590 | 4.310 | 4.390 | 4.390 | 76,404,109 |
| 2024-05-16 | 4.600 | 4.680 | 4.360 | 4.410 | 4.410 | 96,490,362 |
| 2024-05-15 | 4.880 | 4.980 | 4.600 | 4.720 | 4.720 | 136,690,941 |
| 2024-05-14 | 4.570 | 4.930 | 4.470 | 4.930 | 4.930 | 152,505,577 |
| 2024-05-13 | 4.790 | 4.850 | 4.400 | 4.480 | 4.480 | 106,157,632 |
| 2024-05-10 | 4.350 | 4.660 | 4.350 | 4.660 | 4.660 | 51,291,248 |
| 2024-05-09 | 4.050 | 4.250 | 4.050 | 4.240 | 4.240 | 33,396,262 |
| 2024-05-08 | 4.100 | 4.110 | 4.030 | 4.050 | 4.050 | 12,725,100 |
| 2024-05-07 | 4.070 | 4.130 | 4.060 | 4.100 | 4.100 | 17,730,849 |
| 2024-05-06 | 3.990 | 4.090 | 3.990 | 4.070 | 4.070 | 21,844,941 |
| 2024-04-30 | 4.050 | 4.050 | 3.940 | 3.960 | 3.960 | 20,591,200 |
| 2024-04-29 | 4.100 | 4.150 | 3.980 | 4.050 | 4.050 | 35,040,288 |
| 2024-04-26 | 3.760 | 4.100 | 3.700 | 4.100 | 4.100 | 42,375,713 |
| 2024-04-25 | 3.720 | 3.770 | 3.640 | 3.730 | 3.730 | 14,053,970 |
| 2024-04-24 | 3.650 | 3.710 | 3.550 | 3.710 | 3.710 | 18,594,496 |
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.