Far East Smarter Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	5.700	5.740	5.460	5.500	5.500	20,756,982
2022-01-26	5.670	5.770	5.600	5.670	5.670	13,852,800
2022-01-25	5.920	5.970	5.610	5.640	5.640	18,975,400
2022-01-24	5.890	5.970	5.760	5.930	5.930	16,303,598
2022-01-21	5.800	6.090	5.750	5.860	5.860	30,745,911
2022-01-20	6.380	6.390	5.970	6.000	6.000	33,340,925
2022-01-19	6.450	6.460	6.350	6.380	6.380	11,859,075
2022-01-18	6.400	6.500	6.350	6.410	6.410	18,318,005
2022-01-17	6.410	6.510	6.340	6.390	6.390	18,131,308
2022-01-14	6.600	6.700	6.320	6.400	6.400	27,928,684
2022-01-13	6.790	6.790	6.620	6.630	6.630	17,058,560
2022-01-12	6.780	6.900	6.720	6.780	6.780	21,239,131
2022-01-11	6.800	6.910	6.700	6.730	6.730	19,016,651
2022-01-10	6.760	6.810	6.660	6.800	6.800	18,516,024
2022-01-07	6.950	7.000	6.720	6.760	6.760	35,657,769
2022-01-06	6.640	7.180	6.600	7.050	7.050	43,062,218
2022-01-05	6.770	6.900	6.650	6.660	6.660	23,533,476
2022-01-04	6.800	6.860	6.650	6.690	6.690	32,827,269
2021-12-31	6.930	7.000	6.840	6.880	6.880	23,768,156
2021-12-30	7.020	7.080	6.930	7.000	7.000	20,942,355
2021-12-29	7.050	7.200	7.000	7.050	7.050	26,053,994
2021-12-28	6.940	7.070	6.890	7.050	7.050	24,740,404
2021-12-27	6.970	7.100	6.720	7.010	7.010	44,440,994
2021-12-24	6.980	7.330	6.870	6.970	6.970	62,432,932
2021-12-23	6.630	6.870	6.550	6.740	6.740	26,076,320
2021-12-22	6.690	6.740	6.600	6.620	6.620	21,794,900
2021-12-21	6.490	6.740	6.460	6.680	6.680	23,360,251
2021-12-20	6.970	6.990	6.640	6.650	6.650	54,937,749
2021-12-17	6.990	7.190	6.920	7.140	7.140	42,794,759
2021-12-16	7.000	7.090	6.880	7.030	7.030	39,406,827
2021-12-15	6.900	7.100	6.790	6.950	6.950	46,513,785
2021-12-14	6.940	7.020	6.780	6.880	6.880	42,218,600
2021-12-13	7.070	7.120	6.910	6.970	6.970	41,863,046
2021-12-10	7.090	7.210	6.970	7.080	7.080	36,201,749
2021-12-09	7.320	7.370	7.040	7.120	7.120	42,586,861
2021-12-08	7.230	7.390	7.080	7.250	7.250	49,017,001
2021-12-07	7.910	7.960	7.020	7.230	7.230	92,169,978
2021-12-06	7.970	8.040	7.770	7.790	7.790	64,390,793
2021-12-03	7.650	8.350	7.450	7.920	7.920	94,407,915
2021-12-02	7.950	8.050	7.620	7.650	7.650	67,674,839
2021-12-01	7.850	7.920	7.410	7.830	7.830	96,917,132
2021-11-30	7.930	8.150	7.710	7.800	7.800	133,277,946
2021-11-29	6.790	7.650	6.780	7.650	7.650	91,189,046
2021-11-26	6.730	6.980	6.670	6.950	6.950	54,953,259
2021-11-25	6.600	6.870	6.520	6.760	6.760	44,534,876
2021-11-24	6.730	6.730	6.490	6.600	6.600	43,812,332
2021-11-23	6.870	6.970	6.660	6.730	6.730	59,604,737
2021-11-22	6.680	7.070	6.650	6.900	6.900	67,731,864
2021-11-19	6.550	6.780	6.430	6.670	6.670	61,831,846
2021-11-18	6.530	6.790	6.300	6.620	6.620	79,540,502
2021-11-17	6.060	6.450	5.930	6.450	6.450	75,000,487
2021-11-16	6.230	6.270	6.050	6.070	6.070	41,732,689
2021-11-15	6.110	6.450	6.110	6.290	6.290	63,202,158
2021-11-12	5.910	6.040	5.880	5.950	5.950	20,841,500
2021-11-11	5.900	6.210	5.870	5.990	5.990	32,113,823
2021-11-10	5.840	5.960	5.640	5.900	5.900	26,261,128
2021-11-09	5.890	5.970	5.800	5.870	5.870	18,434,991
2021-11-08	5.770	5.990	5.680	5.880	5.880	25,603,335
2021-11-05	6.280	6.280	5.780	5.800	5.800	41,794,500
2021-11-04	6.110	6.400	6.090	6.280	6.280	33,504,377

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.