Far East Smarter Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.150	4.170	4.030	4.030	4.030	11,316,438
2024-01-18	4.180	4.210	4.010	4.130	4.130	18,690,800
2024-01-17	4.310	4.320	4.190	4.190	4.190	10,702,300
2024-01-16	4.300	4.350	4.230	4.310	4.310	12,072,350
2024-01-15	4.310	4.350	4.270	4.300	4.300	10,286,556
2024-01-12	4.340	4.400	4.290	4.330	4.330	9,208,100
2024-01-11	4.220	4.330	4.200	4.310	4.310	12,832,609
2024-01-10	4.210	4.300	4.150	4.210	4.210	9,546,340
2024-01-09	4.190	4.290	4.150	4.210	4.210	10,075,800
2024-01-08	4.270	4.290	4.190	4.190	4.190	10,495,300
2024-01-05	4.380	4.410	4.260	4.280	4.280	10,607,000
2024-01-04	4.410	4.430	4.340	4.370	4.370	10,515,209
2024-01-03	4.420	4.440	4.380	4.430	4.430	9,322,964
2024-01-02	4.390	4.450	4.370	4.420	4.420	12,877,500
2023-12-29	4.290	4.400	4.280	4.390	4.390	14,983,868
2023-12-28	4.100	4.320	4.080	4.310	4.310	20,868,910
2023-12-27	4.150	4.150	4.050	4.100	4.100	6,792,633
2023-12-26	4.170	4.180	4.100	4.120	4.120	5,572,800
2023-12-25	4.180	4.210	4.110	4.150	4.150	6,139,100
2023-12-22	4.190	4.220	4.110	4.190	4.190	11,527,400
2023-12-21	4.110	4.210	4.080	4.190	4.190	12,064,783
2023-12-20	4.130	4.170	4.120	4.120	4.120	9,329,092
2023-12-19	4.120	4.160	4.100	4.130	4.130	4,864,100
2023-12-18	4.190	4.210	4.100	4.120	4.120	11,108,800
2023-12-15	4.280	4.290	4.200	4.220	4.220	8,203,700
2023-12-14	4.230	4.300	4.220	4.260	4.260	11,167,140
2023-12-13	4.230	4.270	4.200	4.230	4.230	8,725,186
2023-12-12	4.250	4.250	4.210	4.240	4.240	6,558,951
2023-12-11	4.190	4.260	4.140	4.250	4.250	11,642,849
2023-12-08	4.230	4.270	4.190	4.190	4.190	7,886,428
2023-12-07	4.270	4.270	4.200	4.240	4.240	8,214,600
2023-12-06	4.190	4.300	4.170	4.270	4.270	13,066,781
2023-12-05	4.280	4.290	4.190	4.190	4.190	10,100,300
2023-12-04	4.300	4.330	4.280	4.300	4.300	10,662,936
2023-12-01	4.290	4.310	4.220	4.280	4.280	16,921,466
2023-11-30	4.430	4.440	4.280	4.310	4.310	28,205,883
2023-11-29	4.440	4.670	4.410	4.500	4.500	25,219,775
2023-11-28	4.430	4.460	4.390	4.430	4.430	8,970,514
2023-11-27	4.420	4.460	4.410	4.430	4.430	10,566,056
2023-11-24	4.560	4.560	4.440	4.450	4.450	12,986,500
2023-11-23	4.480	4.550	4.470	4.540	4.540	6,980,453
2023-11-22	4.560	4.590	4.500	4.500	4.500	10,170,600
2023-11-21	4.630	4.640	4.560	4.570	4.570	8,952,704
2023-11-20	4.630	4.650	4.570	4.630	4.630	11,098,100
2023-11-17	4.530	4.600	4.490	4.590	4.590	9,773,460
2023-11-16	4.590	4.600	4.520	4.530	4.530	9,022,889
2023-11-15	4.570	4.620	4.560	4.600	4.600	11,796,687
2023-11-14	4.560	4.580	4.520	4.550	4.550	7,993,089
2023-11-13	4.510	4.550	4.490	4.540	4.540	6,871,881
2023-11-10	4.500	4.530	4.460	4.500	4.500	7,257,300
2023-11-09	4.520	4.560	4.490	4.520	4.520	7,593,700
2023-11-08	4.570	4.570	4.500	4.520	4.520	10,123,612
2023-11-07	4.630	4.630	4.550	4.580	4.580	8,974,798
2023-11-06	4.550	4.640	4.530	4.620	4.620	17,660,363
2023-11-03	4.450	4.540	4.440	4.510	4.510	10,329,446
2023-11-02	4.500	4.530	4.440	4.450	4.450	8,607,600
2023-11-01	4.440	4.520	4.420	4.510	4.510	8,553,111
2023-10-31	4.550	4.550	4.430	4.460	4.460	11,425,842
2023-10-30	4.550	4.580	4.510	4.530	4.530	13,954,647
2023-10-27	4.480	4.600	4.460	4.590	4.590	13,575,313

← NewerPage 12 of 21 · 1,212 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.