Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.250 | 5.430 | 5.200 | 5.380 | 5.380 | 16,477,078 |
| 2023-04-25 | 5.340 | 5.370 | 5.150 | 5.230 | 5.230 | 12,481,304 |
| 2023-04-24 | 5.150 | 5.290 | 5.120 | 5.290 | 5.290 | 11,088,553 |
| 2023-04-21 | 5.380 | 5.430 | 5.150 | 5.170 | 5.170 | 19,268,000 |
| 2023-04-20 | 5.550 | 5.550 | 5.380 | 5.400 | 5.400 | 20,230,500 |
| 2023-04-19 | 5.450 | 5.570 | 5.440 | 5.520 | 5.520 | 20,704,801 |
| 2023-04-18 | 5.430 | 5.510 | 5.400 | 5.440 | 5.440 | 11,786,661 |
| 2023-04-17 | 5.370 | 5.430 | 5.340 | 5.420 | 5.420 | 11,387,170 |
| 2023-04-14 | 5.350 | 5.440 | 5.350 | 5.380 | 5.380 | 8,593,648 |
| 2023-04-13 | 5.430 | 5.460 | 5.360 | 5.370 | 5.370 | 10,655,200 |
| 2023-04-12 | 5.480 | 5.490 | 5.400 | 5.410 | 5.410 | 12,251,501 |
| 2023-04-11 | 5.470 | 5.540 | 5.420 | 5.490 | 5.490 | 10,385,700 |
| 2023-04-10 | 5.420 | 5.500 | 5.400 | 5.490 | 5.490 | 16,384,075 |
| 2023-04-07 | 5.380 | 5.440 | 5.380 | 5.420 | 5.420 | 8,654,300 |
| 2023-04-06 | 5.450 | 5.460 | 5.350 | 5.370 | 5.370 | 17,966,600 |
| 2023-04-04 | 5.640 | 5.640 | 5.460 | 5.470 | 5.470 | 22,114,172 |
| 2023-04-03 | 5.530 | 5.610 | 5.500 | 5.600 | 5.600 | 12,562,586 |
| 2023-03-31 | 5.550 | 5.570 | 5.500 | 5.530 | 5.530 | 11,274,701 |
| 2023-03-30 | 5.460 | 5.550 | 5.340 | 5.550 | 5.550 | 21,041,296 |
| 2023-03-29 | 5.520 | 5.560 | 5.440 | 5.450 | 5.450 | 17,728,054 |
| 2023-03-28 | 5.640 | 5.660 | 5.510 | 5.520 | 5.520 | 17,043,785 |
| 2023-03-27 | 5.610 | 5.670 | 5.580 | 5.630 | 5.630 | 16,740,435 |
| 2023-03-24 | 5.680 | 5.690 | 5.600 | 5.620 | 5.620 | 19,946,306 |
| 2023-03-23 | 5.660 | 5.680 | 5.620 | 5.680 | 5.680 | 12,327,359 |
| 2023-03-22 | 5.660 | 5.720 | 5.620 | 5.690 | 5.690 | 18,764,608 |
| 2023-03-21 | 5.590 | 5.700 | 5.530 | 5.670 | 5.670 | 21,860,403 |
| 2023-03-20 | 5.530 | 5.640 | 5.480 | 5.590 | 5.590 | 19,422,621 |
| 2023-03-17 | 5.560 | 5.630 | 5.520 | 5.530 | 5.530 | 21,923,630 |
| 2023-03-16 | 5.700 | 5.700 | 5.460 | 5.520 | 5.520 | 30,774,633 |
| 2023-03-15 | 5.800 | 5.810 | 5.690 | 5.730 | 5.730 | 22,388,362 |
| 2023-03-14 | 6.000 | 6.010 | 5.640 | 5.740 | 5.740 | 55,009,012 |
| 2023-03-13 | 6.150 | 6.400 | 6.050 | 6.090 | 6.090 | 54,418,177 |
| 2023-03-10 | 6.100 | 6.200 | 6.020 | 6.200 | 6.200 | 42,255,553 |
| 2023-03-09 | 6.040 | 6.250 | 5.970 | 6.190 | 6.190 | 67,585,754 |
| 2023-03-08 | 5.980 | 6.050 | 5.920 | 6.040 | 6.040 | 38,856,016 |
| 2023-03-07 | 5.890 | 6.110 | 5.760 | 6.030 | 6.030 | 60,487,821 |
| 2023-03-06 | 5.870 | 5.940 | 5.830 | 5.910 | 5.910 | 30,001,889 |
| 2023-03-03 | 6.000 | 6.000 | 5.830 | 5.860 | 5.860 | 42,187,703 |
| 2023-03-02 | 6.000 | 6.080 | 5.960 | 6.020 | 6.020 | 46,370,845 |
| 2023-03-01 | 6.000 | 6.040 | 5.930 | 6.040 | 6.040 | 72,957,328 |
| 2023-02-28 | 6.080 | 6.500 | 5.930 | 6.140 | 6.140 | 135,572,365 |
| 2023-02-27 | 5.490 | 6.020 | 5.480 | 6.020 | 6.020 | 48,263,056 |
| 2023-02-24 | 5.520 | 5.540 | 5.440 | 5.470 | 5.470 | 8,141,700 |
| 2023-02-23 | 5.540 | 5.570 | 5.500 | 5.530 | 5.530 | 8,747,641 |
| 2023-02-22 | 5.540 | 5.580 | 5.500 | 5.540 | 5.540 | 9,445,664 |
| 2023-02-21 | 5.430 | 5.580 | 5.410 | 5.570 | 5.570 | 19,250,176 |
| 2023-02-20 | 5.360 | 5.440 | 5.330 | 5.430 | 5.430 | 12,897,701 |
| 2023-02-17 | 5.480 | 5.510 | 5.380 | 5.400 | 5.400 | 12,020,217 |
| 2023-02-16 | 5.650 | 5.660 | 5.420 | 5.470 | 5.470 | 25,464,733 |
| 2023-02-15 | 5.620 | 5.700 | 5.600 | 5.640 | 5.640 | 16,592,153 |
| 2023-02-14 | 5.640 | 5.670 | 5.590 | 5.620 | 5.620 | 16,592,562 |
| 2023-02-13 | 5.520 | 5.670 | 5.490 | 5.640 | 5.640 | 23,526,428 |
| 2023-02-10 | 5.540 | 5.560 | 5.470 | 5.530 | 5.530 | 14,430,800 |
| 2023-02-09 | 5.490 | 5.560 | 5.450 | 5.560 | 5.560 | 16,424,088 |
| 2023-02-08 | 5.480 | 5.550 | 5.450 | 5.500 | 5.500 | 13,794,643 |
| 2023-02-07 | 5.440 | 5.490 | 5.420 | 5.480 | 5.480 | 12,092,128 |
| 2023-02-06 | 5.470 | 5.520 | 5.420 | 5.440 | 5.440 | 13,584,800 |
| 2023-02-03 | 5.590 | 5.590 | 5.410 | 5.470 | 5.470 | 30,657,011 |
| 2023-02-02 | 5.580 | 5.710 | 5.550 | 5.620 | 5.620 | 45,292,405 |
| 2023-02-01 | 5.420 | 5.480 | 5.370 | 5.460 | 5.460 | 16,110,719 |
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.