Far East Smarter Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	20.190	20.490	18.730	18.950	18.950	91,135,276
2026-07-15	21.750	22.220	20.250	20.430	20.430	90,233,423
2026-07-14	20.630	21.550	20.190	21.450	21.450	86,492,268
2026-07-13	22.050	22.470	20.360	20.430	20.430	102,450,705
2026-07-10	23.500	24.730	22.250	22.380	22.380	122,068,437
2026-07-09	23.400	23.450	21.400	23.090	23.080	134,234,278
2026-07-08	24.800	25.440	23.060	23.100	23.090	102,727,756
2026-07-07	26.010	26.150	23.990	24.380	24.369	105,452,870
2026-07-06	28.440	28.590	25.610	25.610	25.599	164,932,859
2026-07-03	29.600	30.500	28.450	28.450	28.438	108,971,522
2026-07-02	30.600	31.650	29.580	29.680	29.680	104,786,475
2026-07-01	34.450	35.430	31.600	32.220	32.220	115,078,605
2026-06-30	33.150	34.100	32.100	33.470	33.470	93,425,391
2026-06-29	34.260	34.950	31.200	33.120	33.120	116,769,488
2026-06-26	37.310	37.590	33.930	34.610	34.610	117,680,792
2026-06-25	38.000	38.000	36.220	37.310	37.310	109,084,894
2026-06-24	35.730	38.580	35.730	37.770	37.770	108,920,834
2026-06-23	37.740	38.500	35.580	36.080	36.080	126,556,752
2026-06-22	33.950	36.150	33.050	36.150	36.150	141,215,290
2026-06-18	33.270	33.820	31.590	32.860	32.860	107,064,610
2026-06-17	33.300	33.890	32.490	33.260	33.260	119,076,033
2026-06-16	32.310	34.860	32.010	34.000	34.000	159,826,047
2026-06-15	31.060	33.320	30.480	32.680	32.680	174,259,036
2026-06-12	29.900	32.450	29.000	32.430	32.430	242,599,636
2026-06-11	31.180	33.550	28.400	29.500	29.500	194,056,876
2026-06-10	28.800	31.860	28.220	31.550	31.550	141,241,236
2026-06-09	28.070	29.970	27.300	29.620	29.620	134,353,644
2026-06-08	27.250	29.080	26.900	27.450	27.450	143,340,509
2026-06-05	26.510	29.150	26.150	28.510	28.510	175,285,350
2026-06-04	26.500	27.250	26.080	26.500	26.500	128,268,018
2026-06-03	25.900	27.810	25.480	26.900	26.900	190,718,209
2026-06-02	23.190	25.280	23.000	25.280	25.280	121,375,207
2026-06-01	24.000	24.490	22.980	22.980	22.980	122,416,755
2026-05-29	22.370	24.100	22.370	24.100	24.100	134,110,726
2026-05-28	20.810	22.270	20.720	21.910	21.910	104,890,490
2026-05-27	20.700	21.970	20.700	21.170	21.170	97,362,952
2026-05-26	20.980	21.210	19.500	20.700	20.700	106,536,404
2026-05-25	21.140	21.210	20.150	21.000	21.000	90,577,425
2026-05-22	21.000	21.720	20.170	21.180	21.180	110,741,805
2026-05-21	22.590	23.180	20.900	21.000	21.000	109,730,187
2026-05-20	21.450	22.400	20.880	22.150	22.150	105,953,147
2026-05-19	21.300	21.800	20.560	21.500	21.500	89,044,942
2026-05-18	21.320	21.680	20.900	21.280	21.280	84,774,039
2026-05-15	21.630	22.960	20.700	21.630	21.630	134,319,216
2026-05-14	23.100	23.450	21.620	21.630	21.630	114,511,782
2026-05-13	23.010	23.500	22.440	23.070	23.070	179,519,869
2026-05-12	21.460	22.900	21.310	22.900	22.900	67,183,693
2026-05-11	19.390	20.820	19.390	20.820	20.820	123,596,481
2026-05-08	19.060	19.390	18.910	18.930	18.930	84,212,466
2026-05-07	18.800	19.580	18.510	19.570	19.570	114,130,074
2026-05-06	17.310	18.660	17.310	18.240	18.240	111,882,238
2026-04-30	17.710	17.750	16.990	16.990	16.990	75,447,140
2026-04-29	17.370	17.990	16.660	17.400	17.400	97,432,737
2026-04-28	17.250	17.890	16.680	17.380	17.380	116,142,420
2026-04-27	16.190	17.630	15.840	17.240	17.240	123,998,262
2026-04-24	15.950	17.100	15.880	16.220	16.220	114,563,360
2026-04-23	17.130	17.230	16.310	16.520	16.520	135,134,120
2026-04-22	15.700	17.180	14.970	17.180	17.180	208,937,639
2026-04-21	15.260	15.640	15.210	15.620	15.620	65,202,597
2026-04-20	15.020	15.790	14.870	15.510	15.510	116,554,216

← NewerPage 2 of 2 · 120 trading days

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.