Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.820 | 4.070 | 3.810 | 3.950 | 3.950 | 24,189,691 |
| 2022-04-29 | 3.760 | 3.880 | 3.700 | 3.840 | 3.840 | 21,279,300 |
| 2022-04-28 | 3.680 | 3.770 | 3.590 | 3.720 | 3.720 | 24,669,504 |
| 2022-04-27 | 3.410 | 3.700 | 3.390 | 3.680 | 3.680 | 22,541,955 |
| 2022-04-26 | 3.650 | 3.740 | 3.490 | 3.500 | 3.500 | 25,341,800 |
| 2022-04-25 | 4.040 | 4.040 | 3.740 | 3.770 | 3.770 | 19,310,025 |
| 2022-04-22 | 4.060 | 4.120 | 3.990 | 4.070 | 4.070 | 11,554,298 |
| 2022-04-21 | 4.260 | 4.270 | 4.030 | 4.050 | 4.050 | 16,676,997 |
| 2022-04-20 | 4.390 | 4.390 | 4.190 | 4.230 | 4.230 | 12,887,542 |
| 2022-04-19 | 4.340 | 4.440 | 4.320 | 4.340 | 4.340 | 14,019,942 |
| 2022-04-18 | 4.240 | 4.380 | 4.150 | 4.360 | 4.360 | 15,555,575 |
| 2022-04-15 | 4.310 | 4.360 | 4.240 | 4.260 | 4.260 | 13,059,400 |
| 2022-04-14 | 4.360 | 4.400 | 4.310 | 4.340 | 4.340 | 10,873,600 |
| 2022-04-13 | 4.440 | 4.440 | 4.300 | 4.330 | 4.330 | 10,650,700 |
| 2022-04-12 | 4.270 | 4.450 | 4.270 | 4.450 | 4.450 | 16,955,640 |
| 2022-04-11 | 4.420 | 4.450 | 4.240 | 4.270 | 4.270 | 16,538,091 |
| 2022-04-08 | 4.580 | 4.580 | 4.390 | 4.450 | 4.450 | 13,729,700 |
| 2022-04-07 | 4.700 | 4.700 | 4.540 | 4.540 | 4.540 | 15,579,100 |
| 2022-04-06 | 4.660 | 4.680 | 4.620 | 4.680 | 4.680 | 11,725,300 |
| 2022-04-01 | 4.610 | 4.660 | 4.560 | 4.630 | 4.630 | 12,716,742 |
| 2022-03-31 | 4.710 | 4.730 | 4.630 | 4.650 | 4.650 | 11,551,928 |
| 2022-03-30 | 4.680 | 4.770 | 4.660 | 4.720 | 4.720 | 15,801,787 |
| 2022-03-29 | 4.750 | 4.750 | 4.590 | 4.680 | 4.680 | 16,430,300 |
| 2022-03-28 | 4.700 | 4.800 | 4.640 | 4.740 | 4.740 | 13,154,392 |
| 2022-03-25 | 4.880 | 4.890 | 4.750 | 4.760 | 4.760 | 12,346,400 |
| 2022-03-24 | 4.980 | 4.980 | 4.820 | 4.840 | 4.840 | 14,473,965 |
| 2022-03-23 | 4.940 | 5.040 | 4.930 | 4.980 | 4.980 | 18,619,537 |
| 2022-03-22 | 4.970 | 4.980 | 4.850 | 4.920 | 4.920 | 12,744,717 |
| 2022-03-21 | 5.000 | 5.030 | 4.870 | 4.920 | 4.920 | 17,229,552 |
| 2022-03-18 | 4.950 | 5.000 | 4.900 | 4.970 | 4.970 | 14,702,900 |
| 2022-03-17 | 5.000 | 5.050 | 4.900 | 4.940 | 4.940 | 20,965,100 |
| 2022-03-16 | 4.780 | 4.940 | 4.590 | 4.900 | 4.900 | 31,818,677 |
| 2022-03-15 | 5.000 | 5.040 | 4.700 | 4.710 | 4.710 | 25,218,797 |
| 2022-03-14 | 5.200 | 5.220 | 5.010 | 5.040 | 5.040 | 22,547,706 |
| 2022-03-11 | 5.160 | 5.250 | 5.040 | 5.230 | 5.230 | 17,853,202 |
| 2022-03-10 | 5.300 | 5.340 | 5.200 | 5.220 | 5.220 | 17,280,303 |
| 2022-03-09 | 5.310 | 5.370 | 4.920 | 5.190 | 5.190 | 21,999,789 |
| 2022-03-08 | 5.490 | 5.560 | 5.280 | 5.290 | 5.290 | 22,374,138 |
| 2022-03-07 | 5.770 | 5.770 | 5.460 | 5.490 | 5.490 | 24,302,027 |
| 2022-03-04 | 5.920 | 5.920 | 5.720 | 5.740 | 5.740 | 17,750,818 |
| 2022-03-03 | 6.040 | 6.050 | 5.860 | 5.930 | 5.930 | 20,287,566 |
| 2022-03-02 | 5.810 | 6.000 | 5.800 | 5.970 | 5.970 | 26,382,451 |
| 2022-03-01 | 5.780 | 5.850 | 5.730 | 5.800 | 5.800 | 18,121,304 |
| 2022-02-28 | 5.740 | 5.780 | 5.620 | 5.770 | 5.770 | 20,458,198 |
| 2022-02-25 | 5.750 | 5.850 | 5.710 | 5.750 | 5.750 | 19,928,140 |
| 2022-02-24 | 5.950 | 6.000 | 5.580 | 5.710 | 5.710 | 42,488,775 |
| 2022-02-23 | 5.750 | 6.050 | 5.720 | 6.030 | 6.030 | 44,050,065 |
| 2022-02-22 | 5.730 | 5.830 | 5.710 | 5.750 | 5.750 | 21,589,608 |
| 2022-02-21 | 5.760 | 5.760 | 5.660 | 5.740 | 5.740 | 20,539,015 |
| 2022-02-18 | 5.640 | 5.790 | 5.620 | 5.720 | 5.720 | 19,539,172 |
| 2022-02-17 | 5.550 | 5.700 | 5.530 | 5.640 | 5.640 | 16,825,446 |
| 2022-02-16 | 5.460 | 5.640 | 5.460 | 5.570 | 5.570 | 20,188,635 |
| 2022-02-15 | 5.470 | 5.520 | 5.380 | 5.460 | 5.460 | 19,473,339 |
| 2022-02-14 | 5.620 | 5.640 | 5.420 | 5.460 | 5.460 | 30,231,990 |
| 2022-02-11 | 5.750 | 5.750 | 5.580 | 5.620 | 5.620 | 22,430,715 |
| 2022-02-10 | 5.760 | 5.820 | 5.680 | 5.770 | 5.770 | 21,708,177 |
| 2022-02-09 | 5.740 | 5.770 | 5.650 | 5.760 | 5.760 | 23,228,295 |
| 2022-02-08 | 5.780 | 5.790 | 5.610 | 5.760 | 5.760 | 21,541,126 |
| 2022-02-07 | 5.640 | 5.710 | 5.590 | 5.660 | 5.660 | 14,886,070 |
| 2022-01-28 | 5.540 | 5.630 | 5.400 | 5.570 | 5.570 | 15,229,060 |
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.