Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.810 | 3.850 | 3.600 | 3.640 | 3.640 | 25,335,408 |
| 2024-04-22 | 3.890 | 3.950 | 3.850 | 3.880 | 3.880 | 13,772,175 |
| 2024-04-19 | 3.870 | 3.970 | 3.860 | 3.900 | 3.900 | 14,388,106 |
| 2024-04-18 | 3.920 | 3.980 | 3.860 | 3.940 | 3.940 | 16,247,405 |
| 2024-04-17 | 3.750 | 3.930 | 3.750 | 3.930 | 3.930 | 20,568,094 |
| 2024-04-16 | 3.950 | 3.970 | 3.700 | 3.700 | 3.700 | 19,090,375 |
| 2024-04-15 | 4.010 | 4.070 | 3.910 | 3.970 | 3.970 | 20,806,658 |
| 2024-04-12 | 4.030 | 4.060 | 3.980 | 3.990 | 3.990 | 14,106,421 |
| 2024-04-11 | 3.900 | 4.080 | 3.880 | 4.030 | 4.030 | 18,563,651 |
| 2024-04-10 | 4.130 | 4.150 | 3.910 | 3.940 | 3.940 | 23,589,745 |
| 2024-04-09 | 4.040 | 4.170 | 4.040 | 4.160 | 4.160 | 16,327,616 |
| 2024-04-08 | 4.140 | 4.170 | 4.050 | 4.050 | 4.050 | 12,789,192 |
| 2024-04-03 | 4.220 | 4.220 | 4.120 | 4.140 | 4.140 | 14,169,212 |
| 2024-04-02 | 4.190 | 4.220 | 4.130 | 4.210 | 4.210 | 18,194,212 |
| 2024-04-01 | 4.100 | 4.140 | 4.050 | 4.130 | 4.130 | 14,399,084 |
| 2024-03-29 | 4.000 | 4.080 | 4.000 | 4.050 | 4.050 | 6,543,950 |
| 2024-03-28 | 3.850 | 4.050 | 3.850 | 4.010 | 4.010 | 15,809,166 |
| 2024-03-27 | 4.100 | 4.120 | 3.940 | 3.950 | 3.950 | 16,907,722 |
| 2024-03-26 | 4.050 | 4.130 | 4.000 | 4.090 | 4.090 | 23,782,351 |
| 2024-03-25 | 4.120 | 4.190 | 4.040 | 4.040 | 4.040 | 22,565,250 |
| 2024-03-22 | 4.200 | 4.290 | 4.130 | 4.140 | 4.140 | 39,390,491 |
| 2024-03-21 | 4.160 | 4.520 | 4.110 | 4.310 | 4.310 | 47,178,429 |
| 2024-03-20 | 4.120 | 4.170 | 4.110 | 4.170 | 4.170 | 10,111,152 |
| 2024-03-19 | 4.160 | 4.200 | 4.130 | 4.140 | 4.140 | 9,975,054 |
| 2024-03-18 | 4.180 | 4.210 | 4.140 | 4.180 | 4.180 | 11,433,600 |
| 2024-03-15 | 4.080 | 4.160 | 4.080 | 4.160 | 4.160 | 10,052,900 |
| 2024-03-14 | 4.150 | 4.170 | 4.060 | 4.110 | 4.110 | 9,183,500 |
| 2024-03-13 | 4.130 | 4.160 | 4.110 | 4.130 | 4.130 | 9,575,300 |
| 2024-03-12 | 4.190 | 4.220 | 4.130 | 4.150 | 4.150 | 11,326,000 |
| 2024-03-11 | 4.020 | 4.190 | 4.020 | 4.190 | 4.190 | 18,802,521 |
| 2024-03-08 | 4.000 | 4.100 | 3.990 | 4.040 | 4.040 | 8,785,139 |
| 2024-03-07 | 4.130 | 4.130 | 4.030 | 4.040 | 4.040 | 10,548,752 |
| 2024-03-06 | 3.970 | 4.140 | 3.970 | 4.100 | 4.100 | 14,518,341 |
| 2024-03-05 | 4.060 | 4.060 | 3.980 | 4.010 | 4.010 | 12,844,600 |
| 2024-03-04 | 4.090 | 4.140 | 4.020 | 4.070 | 4.070 | 15,563,150 |
| 2024-03-01 | 4.040 | 4.120 | 4.030 | 4.070 | 4.070 | 15,733,572 |
| 2024-02-29 | 3.860 | 4.040 | 3.850 | 4.040 | 4.040 | 16,131,152 |
| 2024-02-28 | 3.990 | 4.190 | 3.900 | 3.900 | 3.900 | 30,370,400 |
| 2024-02-27 | 3.900 | 3.960 | 3.880 | 3.960 | 3.960 | 14,228,803 |
| 2024-02-26 | 3.890 | 3.960 | 3.860 | 3.910 | 3.910 | 16,638,355 |
| 2024-02-23 | 3.870 | 3.910 | 3.800 | 3.880 | 3.880 | 14,090,914 |
| 2024-02-22 | 3.890 | 3.910 | 3.820 | 3.860 | 3.860 | 9,948,153 |
| 2024-02-21 | 3.770 | 3.990 | 3.750 | 3.850 | 3.850 | 17,262,697 |
| 2024-02-20 | 3.820 | 3.850 | 3.730 | 3.800 | 3.800 | 13,848,075 |
| 2024-02-19 | 3.860 | 3.960 | 3.780 | 3.820 | 3.820 | 34,427,085 |
| 2024-02-08 | 3.770 | 3.960 | 3.690 | 3.880 | 3.880 | 39,890,411 |
| 2024-02-07 | 3.350 | 3.660 | 3.340 | 3.660 | 3.660 | 27,057,327 |
| 2024-02-06 | 3.120 | 3.390 | 3.020 | 3.330 | 3.330 | 28,329,578 |
| 2024-02-05 | 3.420 | 3.420 | 3.080 | 3.160 | 3.160 | 30,918,965 |
| 2024-02-02 | 3.590 | 3.650 | 3.290 | 3.420 | 3.420 | 16,785,847 |
| 2024-02-01 | 3.600 | 3.690 | 3.510 | 3.580 | 3.580 | 15,566,443 |
| 2024-01-31 | 3.730 | 3.810 | 3.590 | 3.600 | 3.600 | 13,377,693 |
| 2024-01-30 | 3.860 | 3.880 | 3.710 | 3.720 | 3.720 | 9,648,602 |
| 2024-01-29 | 4.020 | 4.020 | 3.830 | 3.840 | 3.840 | 12,301,200 |
| 2024-01-26 | 3.970 | 4.040 | 3.950 | 3.970 | 3.970 | 10,690,678 |
| 2024-01-25 | 3.850 | 4.000 | 3.800 | 4.000 | 4.000 | 13,784,174 |
| 2024-01-24 | 3.860 | 3.910 | 3.700 | 3.880 | 3.880 | 13,780,800 |
| 2024-01-23 | 3.800 | 3.860 | 3.680 | 3.830 | 3.830 | 17,570,900 |
| 2024-01-22 | 4.000 | 4.030 | 3.740 | 3.780 | 3.780 | 18,046,562 |
| 2024-01-19 | 4.150 | 4.170 | 4.030 | 4.030 | 4.030 | 11,316,438 |
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.