Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 4.520 | 4.550 | 4.410 | 4.540 | 4.540 | 9,785,594 |
| 2023-10-25 | 4.490 | 4.550 | 4.460 | 4.520 | 4.520 | 8,820,052 |
| 2023-10-24 | 4.420 | 4.480 | 4.380 | 4.460 | 4.460 | 10,144,800 |
| 2023-10-23 | 4.550 | 4.560 | 4.380 | 4.410 | 4.410 | 15,646,950 |
| 2023-10-20 | 4.420 | 4.650 | 4.400 | 4.590 | 4.590 | 21,179,859 |
| 2023-10-19 | 4.530 | 4.570 | 4.440 | 4.450 | 4.450 | 16,693,702 |
| 2023-10-18 | 4.630 | 4.630 | 4.480 | 4.570 | 4.570 | 19,367,818 |
| 2023-10-17 | 4.820 | 4.830 | 4.640 | 4.660 | 4.660 | 44,560,439 |
| 2023-10-16 | 4.800 | 5.030 | 4.700 | 4.920 | 4.920 | 26,456,636 |
| 2023-10-13 | 4.850 | 4.860 | 4.790 | 4.820 | 4.820 | 6,196,702 |
| 2023-10-12 | 4.800 | 4.880 | 4.790 | 4.870 | 4.870 | 9,532,797 |
| 2023-10-11 | 4.830 | 4.860 | 4.780 | 4.790 | 4.790 | 7,188,569 |
| 2023-10-10 | 4.850 | 4.880 | 4.790 | 4.820 | 4.820 | 8,255,104 |
| 2023-10-09 | 4.800 | 4.860 | 4.780 | 4.840 | 4.840 | 9,116,634 |
| 2023-09-28 | 4.820 | 4.820 | 4.770 | 4.780 | 4.780 | 7,972,386 |
| 2023-09-27 | 4.700 | 4.850 | 4.680 | 4.790 | 4.790 | 9,232,013 |
| 2023-09-26 | 4.750 | 4.760 | 4.700 | 4.700 | 4.700 | 4,710,000 |
| 2023-09-25 | 4.790 | 4.790 | 4.720 | 4.740 | 4.740 | 6,306,604 |
| 2023-09-22 | 4.670 | 4.780 | 4.620 | 4.770 | 4.770 | 8,602,404 |
| 2023-09-21 | 4.690 | 4.750 | 4.680 | 4.690 | 4.690 | 7,271,800 |
| 2023-09-20 | 4.780 | 4.800 | 4.720 | 4.720 | 4.720 | 7,149,902 |
| 2023-09-19 | 4.800 | 4.800 | 4.740 | 4.770 | 4.770 | 8,120,000 |
| 2023-09-18 | 4.880 | 4.890 | 4.750 | 4.800 | 4.800 | 14,251,000 |
| 2023-09-15 | 4.890 | 4.930 | 4.830 | 4.930 | 4.930 | 8,301,800 |
| 2023-09-14 | 4.910 | 4.910 | 4.830 | 4.860 | 4.860 | 6,725,262 |
| 2023-09-13 | 4.970 | 4.990 | 4.880 | 4.900 | 4.900 | 6,818,704 |
| 2023-09-12 | 4.950 | 5.010 | 4.930 | 4.980 | 4.980 | 7,058,300 |
| 2023-09-11 | 4.900 | 4.970 | 4.840 | 4.950 | 4.950 | 7,893,900 |
| 2023-09-08 | 4.880 | 4.920 | 4.870 | 4.880 | 4.880 | 5,691,200 |
| 2023-09-07 | 4.980 | 5.010 | 4.900 | 4.900 | 4.900 | 7,549,900 |
| 2023-09-06 | 4.930 | 5.010 | 4.910 | 4.990 | 4.990 | 7,383,215 |
| 2023-09-05 | 4.970 | 5.020 | 4.930 | 4.960 | 4.960 | 9,099,291 |
| 2023-09-04 | 4.920 | 4.990 | 4.850 | 4.980 | 4.980 | 10,390,500 |
| 2023-09-01 | 4.870 | 4.960 | 4.870 | 4.920 | 4.920 | 7,586,924 |
| 2023-08-31 | 4.930 | 4.940 | 4.880 | 4.900 | 4.900 | 8,178,500 |
| 2023-08-30 | 4.880 | 4.980 | 4.880 | 4.940 | 4.940 | 13,654,384 |
| 2023-08-29 | 4.740 | 4.870 | 4.730 | 4.850 | 4.850 | 12,702,023 |
| 2023-08-28 | 4.910 | 4.930 | 4.710 | 4.720 | 4.720 | 20,144,161 |
| 2023-08-25 | 4.700 | 4.750 | 4.620 | 4.680 | 4.680 | 11,616,267 |
| 2023-08-24 | 4.730 | 4.770 | 4.680 | 4.730 | 4.730 | 9,164,183 |
| 2023-08-23 | 4.800 | 4.850 | 4.720 | 4.720 | 4.720 | 8,971,522 |
| 2023-08-22 | 4.850 | 4.880 | 4.730 | 4.830 | 4.830 | 11,517,865 |
| 2023-08-21 | 4.920 | 5.030 | 4.790 | 4.800 | 4.800 | 15,834,700 |
| 2023-08-18 | 5.070 | 5.090 | 4.960 | 4.970 | 4.970 | 9,984,600 |
| 2023-08-17 | 5.070 | 5.080 | 4.980 | 5.060 | 5.060 | 9,739,800 |
| 2023-08-16 | 5.200 | 5.200 | 5.040 | 5.050 | 5.050 | 12,628,927 |
| 2023-08-15 | 5.250 | 5.260 | 5.160 | 5.200 | 5.200 | 7,324,500 |
| 2023-08-14 | 5.250 | 5.300 | 5.150 | 5.250 | 5.250 | 9,940,934 |
| 2023-08-11 | 5.440 | 5.450 | 5.270 | 5.280 | 5.280 | 9,643,130 |
| 2023-08-10 | 5.420 | 5.470 | 5.400 | 5.430 | 5.430 | 6,382,300 |
| 2023-08-09 | 5.500 | 5.510 | 5.410 | 5.420 | 5.420 | 6,862,400 |
| 2023-08-08 | 5.570 | 5.590 | 5.480 | 5.500 | 5.500 | 9,676,168 |
| 2023-08-07 | 5.550 | 5.600 | 5.550 | 5.580 | 5.580 | 6,983,104 |
| 2023-08-04 | 5.600 | 5.630 | 5.550 | 5.570 | 5.570 | 9,955,000 |
| 2023-08-03 | 5.590 | 5.610 | 5.550 | 5.570 | 5.570 | 10,467,689 |
| 2023-08-02 | 5.680 | 5.680 | 5.550 | 5.620 | 5.620 | 15,801,535 |
| 2023-08-01 | 5.550 | 5.630 | 5.500 | 5.610 | 5.610 | 15,194,097 |
| 2023-07-31 | 5.460 | 5.580 | 5.460 | 5.570 | 5.570 | 11,602,242 |
| 2023-07-28 | 5.420 | 5.500 | 5.370 | 5.480 | 5.480 | 8,641,800 |
| 2023-07-27 | 5.460 | 5.520 | 5.430 | 5.440 | 5.440 | 8,668,750 |
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.