Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.610 | 5.730 | 5.510 | 5.620 | 5.620 | 46,699,974 |
| 2022-10-28 | 5.880 | 6.130 | 5.830 | 5.830 | 5.830 | 51,559,609 |
| 2022-10-27 | 6.640 | 6.760 | 6.460 | 6.480 | 6.480 | 35,508,442 |
| 2022-10-26 | 6.700 | 6.780 | 6.560 | 6.660 | 6.660 | 41,322,798 |
| 2022-10-25 | 6.600 | 6.780 | 6.500 | 6.700 | 6.700 | 34,759,524 |
| 2022-10-24 | 6.860 | 6.900 | 6.560 | 6.660 | 6.660 | 48,944,416 |
| 2022-10-21 | 6.400 | 6.960 | 6.390 | 6.840 | 6.840 | 79,519,412 |
| 2022-10-20 | 6.570 | 6.650 | 6.390 | 6.440 | 6.440 | 49,398,824 |
| 2022-10-19 | 6.750 | 7.050 | 6.660 | 6.700 | 6.700 | 70,020,968 |
| 2022-10-18 | 6.630 | 7.100 | 6.550 | 6.880 | 6.880 | 104,855,443 |
| 2022-10-17 | 6.620 | 6.710 | 6.420 | 6.630 | 6.630 | 62,120,107 |
| 2022-10-14 | 6.440 | 6.570 | 6.300 | 6.560 | 6.560 | 71,401,082 |
| 2022-10-13 | 6.500 | 6.850 | 6.310 | 6.450 | 6.450 | 111,133,630 |
| 2022-10-12 | 6.030 | 6.600 | 6.010 | 6.600 | 6.600 | 109,304,055 |
| 2022-10-11 | 5.460 | 6.000 | 5.450 | 6.000 | 6.000 | 66,346,469 |
| 2022-10-10 | 5.460 | 5.590 | 5.320 | 5.450 | 5.450 | 22,422,477 |
| 2022-09-30 | 5.520 | 5.680 | 5.410 | 5.430 | 5.430 | 19,670,928 |
| 2022-09-29 | 5.610 | 5.640 | 5.440 | 5.540 | 5.540 | 17,672,417 |
| 2022-09-28 | 5.710 | 5.810 | 5.510 | 5.530 | 5.530 | 21,135,146 |
| 2022-09-27 | 5.710 | 5.860 | 5.610 | 5.760 | 5.760 | 22,728,178 |
| 2022-09-26 | 5.790 | 5.840 | 5.650 | 5.660 | 5.660 | 18,975,571 |
| 2022-09-23 | 6.010 | 6.060 | 5.740 | 5.760 | 5.760 | 22,797,976 |
| 2022-09-22 | 5.790 | 6.030 | 5.730 | 5.970 | 5.970 | 37,287,484 |
| 2022-09-21 | 5.720 | 5.870 | 5.670 | 5.830 | 5.830 | 34,887,795 |
| 2022-09-20 | 5.510 | 5.790 | 5.500 | 5.750 | 5.750 | 31,203,467 |
| 2022-09-19 | 5.550 | 5.640 | 5.420 | 5.470 | 5.470 | 23,031,940 |
| 2022-09-16 | 5.670 | 5.750 | 5.500 | 5.540 | 5.540 | 28,132,340 |
| 2022-09-15 | 6.090 | 6.100 | 5.560 | 5.670 | 5.670 | 37,249,673 |
| 2022-09-14 | 6.020 | 6.150 | 5.920 | 6.020 | 6.020 | 21,187,409 |
| 2022-09-13 | 6.180 | 6.240 | 6.030 | 6.150 | 6.150 | 21,383,097 |
| 2022-09-09 | 6.240 | 6.280 | 6.030 | 6.170 | 6.170 | 31,770,592 |
| 2022-09-08 | 6.370 | 6.580 | 6.190 | 6.210 | 6.210 | 34,699,332 |
| 2022-09-07 | 6.270 | 6.470 | 6.220 | 6.370 | 6.370 | 35,091,105 |
| 2022-09-06 | 5.950 | 6.380 | 5.870 | 6.350 | 6.350 | 54,786,405 |
| 2022-09-05 | 5.930 | 6.030 | 5.850 | 5.930 | 5.930 | 39,389,832 |
| 2022-09-02 | 6.020 | 6.270 | 5.830 | 5.920 | 5.920 | 81,767,811 |
| 2022-09-01 | 6.200 | 6.280 | 5.940 | 5.950 | 5.950 | 63,977,027 |
| 2022-08-31 | 6.840 | 7.000 | 6.260 | 6.260 | 6.260 | 63,553,892 |
| 2022-08-30 | 7.130 | 7.240 | 6.850 | 6.950 | 6.950 | 39,021,834 |
| 2022-08-29 | 7.010 | 7.340 | 6.820 | 7.080 | 7.080 | 42,422,251 |
| 2022-08-26 | 7.520 | 7.640 | 7.140 | 7.180 | 7.180 | 41,839,477 |
| 2022-08-25 | 7.800 | 7.890 | 7.300 | 7.480 | 7.480 | 56,234,336 |
| 2022-08-24 | 8.040 | 8.180 | 7.650 | 7.750 | 7.750 | 75,771,725 |
| 2022-08-23 | 7.400 | 7.930 | 7.400 | 7.890 | 7.890 | 68,133,000 |
| 2022-08-22 | 7.610 | 7.680 | 7.250 | 7.450 | 7.450 | 59,393,510 |
| 2022-08-19 | 7.630 | 8.060 | 7.540 | 7.560 | 7.560 | 101,124,385 |
| 2022-08-18 | 7.060 | 7.700 | 7.060 | 7.570 | 7.570 | 91,044,082 |
| 2022-08-17 | 7.220 | 7.350 | 7.060 | 7.090 | 7.090 | 43,849,871 |
| 2022-08-16 | 7.110 | 7.360 | 7.060 | 7.170 | 7.170 | 51,959,545 |
| 2022-08-15 | 7.010 | 7.300 | 6.870 | 7.080 | 7.080 | 56,733,158 |
| 2022-08-12 | 7.460 | 7.580 | 6.930 | 7.030 | 7.030 | 109,515,618 |
| 2022-08-11 | 6.720 | 7.230 | 6.720 | 7.230 | 7.230 | 48,555,360 |
| 2022-08-10 | 6.480 | 6.620 | 6.410 | 6.570 | 6.570 | 36,211,122 |
| 2022-08-09 | 6.590 | 6.770 | 6.520 | 6.580 | 6.580 | 29,041,892 |
| 2022-08-08 | 6.540 | 6.660 | 6.350 | 6.590 | 6.590 | 36,295,472 |
| 2022-08-05 | 6.790 | 6.810 | 6.370 | 6.540 | 6.540 | 52,562,412 |
| 2022-08-04 | 6.650 | 6.860 | 6.650 | 6.790 | 6.790 | 39,521,545 |
| 2022-08-03 | 6.530 | 6.860 | 6.520 | 6.530 | 6.530 | 60,277,724 |
| 2022-08-02 | 6.760 | 6.760 | 6.420 | 6.520 | 6.520 | 61,546,938 |
| 2022-08-01 | 7.100 | 7.190 | 6.670 | 6.850 | 6.850 | 75,377,385 |
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.