Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.510 | 5.510 | 5.430 | 5.450 | 5.450 | 6,567,952 |
| 2023-07-25 | 5.450 | 5.520 | 5.430 | 5.500 | 5.500 | 9,006,208 |
| 2023-07-24 | 5.380 | 5.440 | 5.320 | 5.410 | 5.410 | 6,714,700 |
| 2023-07-21 | 5.470 | 5.480 | 5.360 | 5.390 | 5.390 | 9,459,713 |
| 2023-07-20 | 5.520 | 5.580 | 5.450 | 5.460 | 5.460 | 10,210,424 |
| 2023-07-19 | 5.570 | 5.590 | 5.490 | 5.500 | 5.500 | 7,746,200 |
| 2023-07-18 | 5.520 | 5.590 | 5.500 | 5.550 | 5.550 | 8,649,594 |
| 2023-07-17 | 5.500 | 5.580 | 5.500 | 5.540 | 5.540 | 6,854,902 |
| 2023-07-14 | 5.600 | 5.600 | 5.510 | 5.520 | 5.520 | 7,601,700 |
| 2023-07-13 | 5.580 | 5.610 | 5.550 | 5.570 | 5.570 | 9,233,800 |
| 2023-07-12 | 5.570 | 5.620 | 5.530 | 5.550 | 5.550 | 10,672,334 |
| 2023-07-11 | 5.530 | 5.570 | 5.470 | 5.560 | 5.560 | 8,715,300 |
| 2023-07-10 | 5.490 | 5.550 | 5.470 | 5.510 | 5.510 | 6,971,900 |
| 2023-07-07 | 5.550 | 5.550 | 5.470 | 5.490 | 5.490 | 7,434,298 |
| 2023-07-06 | 5.530 | 5.590 | 5.480 | 5.530 | 5.530 | 9,297,881 |
| 2023-07-05 | 5.600 | 5.630 | 5.520 | 5.530 | 5.530 | 11,676,800 |
| 2023-07-04 | 5.550 | 5.690 | 5.540 | 5.590 | 5.590 | 18,141,147 |
| 2023-07-03 | 5.540 | 5.600 | 5.520 | 5.550 | 5.550 | 17,484,474 |
| 2023-06-30 | 5.450 | 5.550 | 5.420 | 5.520 | 5.520 | 16,163,809 |
| 2023-06-29 | 5.380 | 5.460 | 5.360 | 5.430 | 5.430 | 12,251,745 |
| 2023-06-28 | 5.360 | 5.400 | 5.340 | 5.380 | 5.380 | 10,272,892 |
| 2023-06-27 | 5.290 | 5.370 | 5.280 | 5.350 | 5.350 | 9,390,182 |
| 2023-06-26 | 5.260 | 5.370 | 5.210 | 5.300 | 5.300 | 12,133,920 |
| 2023-06-21 | 5.330 | 5.370 | 5.250 | 5.260 | 5.260 | 8,230,057 |
| 2023-06-20 | 5.300 | 5.360 | 5.300 | 5.320 | 5.320 | 8,288,559 |
| 2023-06-19 | 5.320 | 5.370 | 5.290 | 5.320 | 5.320 | 8,863,741 |
| 2023-06-16 | 5.330 | 5.340 | 5.270 | 5.320 | 5.320 | 8,005,300 |
| 2023-06-15 | 5.170 | 5.310 | 5.160 | 5.300 | 5.300 | 12,026,835 |
| 2023-06-14 | 5.230 | 5.240 | 5.150 | 5.170 | 5.170 | 9,319,549 |
| 2023-06-13 | 5.230 | 5.290 | 5.210 | 5.230 | 5.230 | 5,937,169 |
| 2023-06-12 | 5.200 | 5.270 | 5.150 | 5.230 | 5.230 | 7,150,118 |
| 2023-06-09 | 5.170 | 5.200 | 5.150 | 5.190 | 5.190 | 8,069,100 |
| 2023-06-08 | 5.200 | 5.250 | 5.120 | 5.160 | 5.160 | 8,837,100 |
| 2023-06-07 | 5.340 | 5.340 | 5.190 | 5.200 | 5.200 | 11,212,200 |
| 2023-06-06 | 5.440 | 5.490 | 5.300 | 5.320 | 5.320 | 10,068,000 |
| 2023-06-05 | 5.460 | 5.520 | 5.440 | 5.460 | 5.460 | 10,299,484 |
| 2023-06-02 | 5.360 | 5.490 | 5.360 | 5.480 | 5.480 | 12,861,016 |
| 2023-06-01 | 5.290 | 5.400 | 5.270 | 5.350 | 5.350 | 9,641,400 |
| 2023-05-31 | 5.290 | 5.340 | 5.260 | 5.290 | 5.290 | 8,719,844 |
| 2023-05-30 | 5.290 | 5.360 | 5.230 | 5.320 | 5.320 | 7,803,705 |
| 2023-05-29 | 5.410 | 5.450 | 5.300 | 5.310 | 5.310 | 10,406,200 |
| 2023-05-26 | 5.460 | 5.470 | 5.310 | 5.450 | 5.450 | 11,595,200 |
| 2023-05-25 | 5.420 | 5.520 | 5.350 | 5.470 | 5.470 | 12,352,117 |
| 2023-05-24 | 5.390 | 5.480 | 5.350 | 5.420 | 5.420 | 8,174,106 |
| 2023-05-23 | 5.540 | 5.550 | 5.400 | 5.410 | 5.410 | 9,687,793 |
| 2023-05-22 | 5.510 | 5.570 | 5.500 | 5.530 | 5.530 | 7,586,806 |
| 2023-05-19 | 5.520 | 5.560 | 5.480 | 5.520 | 5.520 | 7,965,168 |
| 2023-05-18 | 5.550 | 5.580 | 5.510 | 5.560 | 5.560 | 10,282,259 |
| 2023-05-17 | 5.550 | 5.590 | 5.500 | 5.570 | 5.570 | 14,056,222 |
| 2023-05-16 | 5.500 | 5.620 | 5.480 | 5.550 | 5.550 | 21,365,046 |
| 2023-05-15 | 5.380 | 5.500 | 5.380 | 5.480 | 5.480 | 13,932,015 |
| 2023-05-12 | 5.430 | 5.460 | 5.370 | 5.410 | 5.410 | 8,079,032 |
| 2023-05-11 | 5.480 | 5.510 | 5.430 | 5.450 | 5.450 | 8,046,400 |
| 2023-05-10 | 5.370 | 5.480 | 5.330 | 5.460 | 5.460 | 12,648,800 |
| 2023-05-09 | 5.410 | 5.430 | 5.340 | 5.370 | 5.370 | 11,361,402 |
| 2023-05-08 | 5.350 | 5.490 | 5.350 | 5.440 | 5.440 | 11,432,900 |
| 2023-05-05 | 5.490 | 5.490 | 5.320 | 5.380 | 5.380 | 9,833,948 |
| 2023-05-04 | 5.390 | 5.490 | 5.380 | 5.440 | 5.440 | 11,005,484 |
| 2023-04-28 | 5.410 | 5.430 | 5.380 | 5.410 | 5.410 | 10,020,205 |
| 2023-04-27 | 5.410 | 5.420 | 5.320 | 5.370 | 5.370 | 12,390,949 |
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.