Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-03 | 6.150 | 6.290 | 6.020 | 6.100 | 6.100 | 21,164,235 |
| 2021-11-02 | 6.300 | 6.390 | 6.140 | 6.170 | 6.170 | 33,441,127 |
| 2021-11-01 | 6.350 | 6.480 | 6.150 | 6.260 | 6.260 | 35,225,274 |
| 2021-10-29 | 6.040 | 6.330 | 5.920 | 6.280 | 6.280 | 34,859,125 |
| 2021-10-28 | 6.020 | 6.250 | 5.890 | 6.040 | 6.040 | 36,067,535 |
| 2021-10-27 | 6.040 | 6.210 | 6.010 | 6.100 | 6.100 | 19,720,171 |
| 2021-10-26 | 6.080 | 6.330 | 6.040 | 6.050 | 6.050 | 31,595,208 |
| 2021-10-25 | 5.740 | 6.140 | 5.720 | 6.090 | 6.090 | 28,080,452 |
| 2021-10-22 | 5.970 | 5.970 | 5.750 | 5.810 | 5.810 | 16,302,393 |
| 2021-10-21 | 5.990 | 6.030 | 5.890 | 5.990 | 5.990 | 16,009,123 |
| 2021-10-20 | 5.960 | 6.070 | 5.890 | 6.000 | 6.000 | 15,077,318 |
| 2021-10-19 | 5.820 | 6.030 | 5.770 | 5.980 | 5.980 | 20,442,905 |
| 2021-10-18 | 5.620 | 5.820 | 5.600 | 5.780 | 5.780 | 18,013,864 |
| 2021-10-15 | 5.650 | 5.670 | 5.510 | 5.620 | 5.620 | 14,409,392 |
| 2021-10-14 | 5.430 | 5.840 | 5.360 | 5.730 | 5.730 | 26,141,992 |
← NewerPage 21 of 21 · 1,218 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.