Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.360 | 5.410 | 5.340 | 5.400 | 5.400 | 13,823,907 |
| 2023-01-30 | 5.350 | 5.430 | 5.340 | 5.380 | 5.380 | 16,249,704 |
| 2023-01-20 | 5.210 | 5.320 | 5.190 | 5.290 | 5.290 | 11,072,032 |
| 2023-01-19 | 5.180 | 5.210 | 5.150 | 5.200 | 5.200 | 8,838,766 |
| 2023-01-18 | 5.200 | 5.260 | 5.190 | 5.200 | 5.200 | 12,830,031 |
| 2023-01-17 | 5.230 | 5.260 | 5.200 | 5.230 | 5.230 | 6,569,300 |
| 2023-01-16 | 5.230 | 5.290 | 5.190 | 5.220 | 5.220 | 13,307,923 |
| 2023-01-13 | 5.290 | 5.320 | 5.200 | 5.230 | 5.230 | 9,579,853 |
| 2023-01-12 | 5.240 | 5.340 | 5.240 | 5.290 | 5.290 | 8,497,884 |
| 2023-01-11 | 5.290 | 5.350 | 5.230 | 5.240 | 5.240 | 10,492,162 |
| 2023-01-10 | 5.380 | 5.390 | 5.300 | 5.320 | 5.320 | 10,502,133 |
| 2023-01-09 | 5.350 | 5.420 | 5.300 | 5.340 | 5.340 | 14,063,600 |
| 2023-01-06 | 5.280 | 5.440 | 5.250 | 5.310 | 5.310 | 18,630,300 |
| 2023-01-05 | 5.200 | 5.280 | 5.150 | 5.280 | 5.280 | 17,428,043 |
| 2023-01-04 | 5.170 | 5.220 | 5.110 | 5.170 | 5.170 | 15,707,430 |
| 2023-01-03 | 5.050 | 5.170 | 4.950 | 5.140 | 5.140 | 16,791,140 |
| 2022-12-30 | 5.050 | 5.140 | 4.990 | 5.050 | 5.050 | 15,014,500 |
| 2022-12-29 | 5.050 | 5.080 | 5.020 | 5.020 | 5.020 | 7,717,400 |
| 2022-12-28 | 5.040 | 5.110 | 5.020 | 5.080 | 5.080 | 10,182,123 |
| 2022-12-27 | 5.010 | 5.100 | 5.010 | 5.070 | 5.070 | 10,629,302 |
| 2022-12-26 | 4.790 | 5.020 | 4.790 | 5.010 | 5.010 | 12,929,885 |
| 2022-12-23 | 4.860 | 4.890 | 4.770 | 4.810 | 4.810 | 12,447,329 |
| 2022-12-22 | 5.000 | 5.050 | 4.860 | 4.880 | 4.880 | 14,089,500 |
| 2022-12-21 | 5.100 | 5.130 | 4.940 | 4.970 | 4.970 | 13,693,192 |
| 2022-12-20 | 5.060 | 5.160 | 5.040 | 5.100 | 5.100 | 7,904,300 |
| 2022-12-19 | 5.200 | 5.210 | 5.040 | 5.060 | 5.060 | 13,105,685 |
| 2022-12-16 | 5.280 | 5.310 | 5.170 | 5.180 | 5.180 | 10,793,303 |
| 2022-12-15 | 5.220 | 5.310 | 5.140 | 5.290 | 5.290 | 15,450,848 |
| 2022-12-14 | 5.330 | 5.370 | 5.170 | 5.190 | 5.190 | 24,348,321 |
| 2022-12-13 | 5.380 | 5.460 | 5.340 | 5.370 | 5.370 | 15,855,002 |
| 2022-12-12 | 5.440 | 5.470 | 5.360 | 5.390 | 5.390 | 17,400,094 |
| 2022-12-09 | 5.520 | 5.550 | 5.460 | 5.490 | 5.490 | 13,397,299 |
| 2022-12-08 | 5.540 | 5.600 | 5.480 | 5.520 | 5.520 | 14,564,650 |
| 2022-12-07 | 5.600 | 5.650 | 5.510 | 5.530 | 5.530 | 20,677,019 |
| 2022-12-06 | 5.650 | 5.670 | 5.590 | 5.630 | 5.630 | 14,802,079 |
| 2022-12-05 | 5.640 | 5.700 | 5.610 | 5.680 | 5.680 | 20,529,737 |
| 2022-12-02 | 5.640 | 5.790 | 5.640 | 5.680 | 5.680 | 34,102,091 |
| 2022-12-01 | 5.580 | 5.650 | 5.560 | 5.570 | 5.570 | 17,777,070 |
| 2022-11-30 | 5.550 | 5.640 | 5.530 | 5.560 | 5.560 | 16,138,492 |
| 2022-11-29 | 5.530 | 5.590 | 5.510 | 5.560 | 5.560 | 15,900,974 |
| 2022-11-28 | 5.370 | 5.560 | 5.370 | 5.540 | 5.540 | 14,378,781 |
| 2022-11-25 | 5.700 | 5.700 | 5.530 | 5.570 | 5.570 | 19,770,916 |
| 2022-11-24 | 5.700 | 5.760 | 5.630 | 5.700 | 5.700 | 30,667,575 |
| 2022-11-23 | 5.480 | 5.630 | 5.450 | 5.630 | 5.630 | 25,130,747 |
| 2022-11-22 | 5.600 | 5.600 | 5.460 | 5.480 | 5.480 | 18,495,439 |
| 2022-11-21 | 5.410 | 5.640 | 5.410 | 5.620 | 5.620 | 26,454,998 |
| 2022-11-18 | 5.490 | 5.550 | 5.440 | 5.460 | 5.460 | 19,141,463 |
| 2022-11-17 | 5.510 | 5.530 | 5.420 | 5.500 | 5.500 | 21,927,900 |
| 2022-11-16 | 5.700 | 5.740 | 5.540 | 5.560 | 5.560 | 30,759,318 |
| 2022-11-15 | 5.530 | 5.700 | 5.480 | 5.700 | 5.700 | 34,001,247 |
| 2022-11-14 | 5.610 | 5.640 | 5.470 | 5.530 | 5.530 | 28,417,446 |
| 2022-11-11 | 5.710 | 5.730 | 5.550 | 5.590 | 5.590 | 36,150,573 |
| 2022-11-10 | 5.700 | 5.710 | 5.520 | 5.570 | 5.570 | 29,800,421 |
| 2022-11-09 | 5.800 | 5.810 | 5.700 | 5.710 | 5.710 | 21,256,555 |
| 2022-11-08 | 5.920 | 5.950 | 5.730 | 5.820 | 5.820 | 29,097,474 |
| 2022-11-07 | 5.980 | 6.010 | 5.780 | 5.920 | 5.920 | 34,594,661 |
| 2022-11-04 | 5.860 | 6.060 | 5.860 | 6.010 | 6.010 | 33,912,630 |
| 2022-11-03 | 5.780 | 5.990 | 5.770 | 5.860 | 5.860 | 27,483,731 |
| 2022-11-02 | 5.790 | 5.920 | 5.710 | 5.830 | 5.830 | 31,991,149 |
| 2022-11-01 | 5.610 | 5.850 | 5.600 | 5.780 | 5.780 | 34,744,114 |
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.