Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 7.350 | 7.540 | 7.120 | 7.170 | 7.170 | 61,651,757 |
| 2022-07-28 | 7.300 | 7.600 | 7.120 | 7.340 | 7.340 | 83,975,928 |
| 2022-07-27 | 7.420 | 7.500 | 7.130 | 7.400 | 7.400 | 109,006,246 |
| 2022-07-26 | 7.060 | 7.590 | 6.980 | 7.590 | 7.590 | 141,847,287 |
| 2022-07-25 | 7.200 | 7.370 | 6.840 | 6.900 | 6.900 | 91,725,622 |
| 2022-07-22 | 7.360 | 7.360 | 6.890 | 7.180 | 7.180 | 142,697,025 |
| 2022-07-21 | 7.100 | 7.410 | 6.800 | 7.410 | 7.410 | 210,000,584 |
| 2022-07-20 | 6.100 | 6.740 | 5.990 | 6.740 | 6.740 | 124,331,944 |
| 2022-07-19 | 6.500 | 6.720 | 6.060 | 6.130 | 6.130 | 72,739,735 |
| 2022-07-18 | 6.070 | 6.380 | 5.900 | 6.320 | 6.320 | 72,042,844 |
| 2022-07-15 | 6.060 | 6.180 | 5.760 | 6.010 | 6.010 | 70,554,426 |
| 2022-07-14 | 5.520 | 6.040 | 5.460 | 5.960 | 5.960 | 67,210,056 |
| 2022-07-13 | 5.440 | 5.590 | 5.420 | 5.550 | 5.550 | 37,183,315 |
| 2022-07-12 | 5.580 | 5.720 | 5.410 | 5.410 | 5.410 | 46,056,611 |
| 2022-07-11 | 5.680 | 5.750 | 5.330 | 5.660 | 5.660 | 82,592,503 |
| 2022-07-08 | 6.000 | 6.420 | 5.760 | 5.810 | 5.810 | 140,432,094 |
| 2022-07-07 | 5.360 | 5.890 | 5.340 | 5.890 | 5.890 | 70,124,680 |
| 2022-07-06 | 5.270 | 5.400 | 5.260 | 5.350 | 5.350 | 29,808,736 |
| 2022-07-05 | 5.320 | 5.390 | 5.210 | 5.310 | 5.310 | 27,132,027 |
| 2022-07-04 | 5.200 | 5.430 | 5.140 | 5.330 | 5.330 | 28,312,529 |
| 2022-07-01 | 5.150 | 5.410 | 5.080 | 5.280 | 5.280 | 41,556,355 |
| 2022-06-30 | 5.020 | 5.230 | 5.010 | 5.150 | 5.150 | 26,056,661 |
| 2022-06-29 | 5.360 | 5.360 | 5.010 | 5.030 | 5.030 | 41,522,110 |
| 2022-06-28 | 5.010 | 5.420 | 5.010 | 5.280 | 5.280 | 49,257,008 |
| 2022-06-27 | 4.950 | 5.020 | 4.910 | 4.980 | 4.980 | 30,007,978 |
| 2022-06-24 | 4.990 | 5.040 | 4.890 | 4.930 | 4.930 | 32,296,047 |
| 2022-06-23 | 4.860 | 5.030 | 4.750 | 5.010 | 5.010 | 67,293,817 |
| 2022-06-22 | 4.650 | 4.750 | 4.610 | 4.670 | 4.670 | 21,422,709 |
| 2022-06-21 | 4.690 | 4.700 | 4.580 | 4.630 | 4.630 | 21,742,400 |
| 2022-06-20 | 4.590 | 4.700 | 4.580 | 4.690 | 4.690 | 24,348,389 |
| 2022-06-17 | 4.440 | 4.600 | 4.400 | 4.580 | 4.580 | 33,205,458 |
| 2022-06-16 | 4.450 | 4.590 | 4.430 | 4.450 | 4.450 | 22,007,174 |
| 2022-06-15 | 4.480 | 4.520 | 4.400 | 4.400 | 4.400 | 20,450,734 |
| 2022-06-14 | 4.440 | 4.480 | 4.310 | 4.480 | 4.480 | 20,216,800 |
| 2022-06-13 | 4.410 | 4.550 | 4.380 | 4.480 | 4.480 | 23,812,626 |
| 2022-06-10 | 4.270 | 4.480 | 4.230 | 4.430 | 4.430 | 26,821,102 |
| 2022-06-09 | 4.410 | 4.420 | 4.250 | 4.280 | 4.280 | 17,606,067 |
| 2022-06-08 | 4.400 | 4.460 | 4.280 | 4.410 | 4.410 | 25,074,957 |
| 2022-06-07 | 4.580 | 4.610 | 4.400 | 4.440 | 4.440 | 43,776,193 |
| 2022-06-06 | 4.390 | 4.620 | 4.380 | 4.610 | 4.610 | 41,882,518 |
| 2022-06-02 | 4.350 | 4.450 | 4.270 | 4.380 | 4.380 | 33,793,602 |
| 2022-06-01 | 4.230 | 4.260 | 4.180 | 4.240 | 4.240 | 13,365,000 |
| 2022-05-31 | 4.140 | 4.250 | 4.080 | 4.230 | 4.230 | 19,267,065 |
| 2022-05-30 | 4.100 | 4.150 | 4.070 | 4.120 | 4.120 | 11,644,052 |
| 2022-05-27 | 4.170 | 4.190 | 4.060 | 4.100 | 4.100 | 10,708,500 |
| 2022-05-26 | 4.210 | 4.290 | 4.080 | 4.160 | 4.160 | 13,855,900 |
| 2022-05-25 | 4.050 | 4.240 | 4.010 | 4.210 | 4.210 | 16,830,200 |
| 2022-05-24 | 4.270 | 4.290 | 4.050 | 4.050 | 4.050 | 18,266,200 |
| 2022-05-23 | 4.230 | 4.270 | 4.150 | 4.260 | 4.260 | 16,670,402 |
| 2022-05-20 | 4.110 | 4.250 | 4.100 | 4.230 | 4.230 | 26,553,165 |
| 2022-05-19 | 4.090 | 4.120 | 4.050 | 4.120 | 4.120 | 11,324,580 |
| 2022-05-18 | 4.070 | 4.210 | 4.050 | 4.130 | 4.130 | 14,853,822 |
| 2022-05-17 | 4.080 | 4.080 | 4.000 | 4.060 | 4.060 | 11,074,294 |
| 2022-05-16 | 4.120 | 4.140 | 4.040 | 4.050 | 4.050 | 9,722,657 |
| 2022-05-13 | 4.100 | 4.140 | 4.040 | 4.090 | 4.090 | 9,868,020 |
| 2022-05-12 | 4.060 | 4.140 | 4.030 | 4.100 | 4.100 | 9,900,900 |
| 2022-05-11 | 4.050 | 4.170 | 4.030 | 4.090 | 4.090 | 15,449,098 |
| 2022-05-10 | 3.970 | 4.050 | 3.940 | 4.030 | 4.030 | 12,922,300 |
| 2022-05-09 | 3.930 | 4.010 | 3.920 | 3.980 | 3.980 | 11,085,321 |
| 2022-05-06 | 3.910 | 4.000 | 3.850 | 3.960 | 3.960 | 15,817,617 |
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.