Far East Smarter Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.300	14.840	14.230	14.700	14.700	79,611,358
2026-04-16	14.700	14.700	13.940	14.370	14.370	119,372,425
2026-04-15	15.170	15.640	15.050	15.380	15.380	85,533,598
2026-04-14	15.410	15.560	14.930	15.100	15.100	88,149,754
2026-04-13	15.330	15.580	15.020	15.220	15.220	84,658,402
2026-04-10	16.200	16.360	15.580	15.600	15.600	110,297,916
2026-04-09	15.640	16.250	15.480	15.980	15.980	130,465,172
2026-04-08	14.650	15.830	14.630	15.830	15.830	134,629,221
2026-04-07	15.510	15.640	14.280	14.390	14.390	150,947,830
2026-04-03	14.450	15.610	14.200	15.610	15.610	143,102,015
2026-04-02	14.400	14.630	13.550	14.190	14.190	96,509,081
2026-04-01	13.800	14.160	13.650	13.900	13.900	63,598,183
2026-03-31	14.140	14.200	13.310	13.480	13.480	83,060,200
2026-03-30	13.800	14.380	13.600	14.330	14.330	91,918,220
2026-03-27	13.340	14.450	13.200	14.130	14.130	104,677,975
2026-03-26	13.450	14.100	13.250	13.640	13.640	116,479,714
2026-03-25	13.370	13.670	13.060	13.240	13.240	73,540,567
2026-03-24	12.390	13.050	11.950	12.770	12.770	79,177,989
2026-03-23	12.490	12.880	11.940	12.100	12.100	59,660,280
2026-03-20	12.580	13.180	12.580	12.620	12.620	65,387,700
2026-03-19	12.300	12.830	12.280	12.460	12.460	43,743,000
2026-03-18	12.480	12.730	12.150	12.620	12.620	50,672,090
2026-03-17	13.450	13.530	12.470	12.570	12.570	55,889,076
2026-03-16	13.250	13.490	12.500	13.300	13.300	65,182,202
2026-03-13	13.500	13.800	13.330	13.380	13.380	51,114,240
2026-03-12	14.370	14.420	13.560	13.580	13.580	97,412,832
2026-03-11	14.060	14.840	13.930	14.560	14.560	120,244,785
2026-03-10	13.600	13.840	13.440	13.760	13.760	74,700,324
2026-03-09	13.200	13.550	12.980	13.450	13.450	67,397,987
2026-03-06	13.280	14.030	13.160	13.390	13.390	89,595,496
2026-03-05	13.360	13.930	13.360	13.460	13.460	99,970,741
2026-03-04	13.030	13.670	12.800	12.920	12.920	98,972,301
2026-03-03	14.750	14.750	13.300	13.490	13.490	109,849,908
2026-03-02	14.840	15.160	14.400	14.540	14.540	88,291,894
2026-02-27	14.970	15.480	14.800	15.040	15.040	96,773,362
2026-02-26	14.490	15.450	13.910	15.240	15.240	109,263,945
2026-02-25	13.790	14.500	13.720	14.260	14.260	103,417,494
2026-02-24	13.000	13.930	12.820	13.820	13.820	125,700,230
2026-02-13	12.250	12.910	12.170	12.660	12.660	73,040,205
2026-02-12	12.560	12.760	12.210	12.340	12.340	78,270,598
2026-02-11	12.430	12.680	12.330	12.440	12.440	55,339,831
2026-02-10	12.230	12.930	12.160	12.540	12.540	92,508,411
2026-02-09	12.710	12.840	12.300	12.650	12.650	82,116,393
2026-02-06	12.650	13.100	12.450	12.610	12.610	92,046,432
2026-02-05	13.300	13.780	12.810	13.030	13.030	101,563,154
2026-02-04	13.170	13.660	13.000	13.430	13.430	127,042,499
2026-02-03	12.100	13.170	12.060	13.170	13.170	139,953,984
2026-02-02	12.310	12.500	11.830	11.970	11.970	112,047,695
2026-01-30	12.110	12.360	11.610	12.110	12.110	95,729,537
2026-01-29	13.300	13.300	11.940	12.180	12.180	176,481,899
2026-01-28	11.590	12.670	10.940	12.670	12.670	145,174,070
2026-01-27	10.900	11.800	10.900	11.520	11.520	114,102,711
2026-01-26	11.590	11.660	11.130	11.310	11.310	106,935,877
2026-01-23	10.900	11.870	10.880	11.350	11.350	157,263,292
2026-01-22	10.490	11.040	10.480	10.800	10.800	107,851,675
2026-01-21	10.240	10.740	10.200	10.490	10.490	93,010,966
2026-01-20	10.200	10.540	10.030	10.430	10.430	101,355,002
2026-01-19	10.030	10.350	9.960	10.230	10.230	84,071,895
2026-01-16	10.380	10.580	10.010	10.020	10.020	112,002,666
2026-01-15	10.100	10.360	9.930	10.090	10.090	88,288,674

← NewerPage 3 of 5 · 241 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.