Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 10.450 | 10.740 | 10.030 | 10.200 | 10.200 | 173,009,692 |
| 2026-01-13 | 10.710 | 11.420 | 10.500 | 10.630 | 10.630 | 188,771,604 |
| 2026-01-12 | 10.830 | 11.040 | 10.400 | 10.890 | 10.890 | 221,132,421 |
| 2026-01-09 | 12.010 | 12.010 | 10.200 | 10.560 | 10.560 | 365,998,783 |
| 2026-01-08 | 10.440 | 10.920 | 10.430 | 10.920 | 10.920 | 48,220,439 |
| 2026-01-07 | 9.310 | 9.930 | 9.010 | 9.930 | 9.930 | 123,190,008 |
| 2026-01-06 | 8.280 | 9.030 | 8.140 | 9.030 | 9.030 | 139,124,683 |
| 2026-01-05 | 8.160 | 8.420 | 8.080 | 8.210 | 8.210 | 78,919,857 |
| 2025-12-31 | 7.950 | 8.130 | 7.830 | 8.050 | 8.050 | 59,913,532 |
| 2025-12-30 | 7.850 | 8.060 | 7.830 | 7.990 | 7.990 | 47,766,000 |
| 2025-12-29 | 7.910 | 8.020 | 7.850 | 7.900 | 7.900 | 38,917,300 |
| 2025-12-26 | 7.970 | 7.990 | 7.760 | 7.890 | 7.890 | 49,150,331 |
| 2025-12-25 | 7.910 | 8.080 | 7.810 | 7.980 | 7.980 | 72,742,300 |
| 2025-12-24 | 7.820 | 7.920 | 7.690 | 7.860 | 7.860 | 43,758,083 |
| 2025-12-23 | 7.810 | 7.910 | 7.670 | 7.830 | 7.830 | 43,663,400 |
| 2025-12-22 | 7.650 | 7.970 | 7.630 | 7.810 | 7.810 | 50,769,769 |
| 2025-12-19 | 7.660 | 7.940 | 7.600 | 7.610 | 7.610 | 49,872,765 |
| 2025-12-18 | 7.680 | 7.790 | 7.560 | 7.610 | 7.610 | 40,953,300 |
| 2025-12-17 | 7.540 | 7.780 | 7.510 | 7.780 | 7.780 | 43,369,800 |
| 2025-12-16 | 7.770 | 7.780 | 7.430 | 7.550 | 7.550 | 48,193,700 |
| 2025-12-15 | 7.900 | 8.010 | 7.780 | 7.790 | 7.790 | 38,455,300 |
| 2025-12-12 | 7.780 | 7.950 | 7.660 | 7.890 | 7.890 | 48,692,000 |
| 2025-12-11 | 8.000 | 8.000 | 7.680 | 7.680 | 7.680 | 61,617,295 |
| 2025-12-10 | 7.900 | 8.000 | 7.670 | 7.950 | 7.950 | 77,862,930 |
| 2025-12-09 | 7.400 | 7.850 | 7.360 | 7.780 | 7.780 | 77,402,269 |
| 2025-12-08 | 7.350 | 7.480 | 7.170 | 7.440 | 7.440 | 55,319,260 |
| 2025-12-05 | 6.980 | 7.370 | 6.970 | 7.300 | 7.300 | 56,185,000 |
| 2025-12-04 | 6.900 | 7.100 | 6.860 | 6.970 | 6.970 | 26,318,554 |
| 2025-12-03 | 6.990 | 7.090 | 6.850 | 6.920 | 6.920 | 26,822,900 |
| 2025-12-02 | 6.960 | 6.980 | 6.890 | 6.920 | 6.920 | 18,783,900 |
| 2025-12-01 | 6.970 | 6.970 | 6.860 | 6.910 | 6.910 | 19,722,200 |
| 2025-11-28 | 6.880 | 6.940 | 6.780 | 6.920 | 6.920 | 19,922,391 |
| 2025-11-27 | 6.810 | 7.030 | 6.780 | 6.900 | 6.900 | 29,521,800 |
| 2025-11-26 | 6.870 | 6.930 | 6.800 | 6.810 | 6.810 | 18,726,800 |
| 2025-11-25 | 6.890 | 7.000 | 6.850 | 6.870 | 6.870 | 24,333,100 |
| 2025-11-24 | 6.750 | 6.900 | 6.700 | 6.840 | 6.840 | 26,184,799 |
| 2025-11-21 | 6.960 | 6.990 | 6.620 | 6.700 | 6.700 | 48,425,480 |
| 2025-11-20 | 7.040 | 7.150 | 6.990 | 7.050 | 7.050 | 20,065,364 |
| 2025-11-19 | 7.200 | 7.280 | 6.940 | 6.980 | 6.980 | 34,146,448 |
| 2025-11-18 | 7.260 | 7.300 | 7.160 | 7.200 | 7.200 | 25,195,800 |
| 2025-11-17 | 7.430 | 7.450 | 7.220 | 7.260 | 7.260 | 34,832,965 |
| 2025-11-14 | 7.690 | 7.700 | 7.420 | 7.420 | 7.420 | 44,427,800 |
| 2025-11-13 | 7.390 | 7.900 | 7.330 | 7.770 | 7.770 | 70,322,304 |
| 2025-11-12 | 7.650 | 7.670 | 7.360 | 7.420 | 7.420 | 41,328,237 |
| 2025-11-11 | 7.700 | 7.860 | 7.660 | 7.710 | 7.710 | 31,539,970 |
| 2025-11-10 | 7.890 | 7.970 | 7.640 | 7.700 | 7.700 | 50,933,623 |
| 2025-11-07 | 7.900 | 8.040 | 7.780 | 7.890 | 7.890 | 43,686,377 |
| 2025-11-06 | 7.940 | 8.030 | 7.850 | 7.940 | 7.940 | 46,716,400 |
| 2025-11-05 | 7.830 | 8.000 | 7.610 | 7.920 | 7.920 | 61,834,416 |
| 2025-11-04 | 7.940 | 8.150 | 7.760 | 7.900 | 7.900 | 51,466,530 |
| 2025-11-03 | 7.760 | 8.070 | 7.750 | 7.900 | 7.900 | 45,181,380 |
| 2025-10-31 | 7.830 | 8.020 | 7.730 | 7.800 | 7.800 | 46,080,570 |
| 2025-10-30 | 8.180 | 8.250 | 7.840 | 7.880 | 7.880 | 81,320,191 |
| 2025-10-29 | 7.980 | 8.350 | 7.980 | 8.280 | 8.280 | 69,262,638 |
| 2025-10-28 | 7.920 | 8.070 | 7.810 | 7.950 | 7.950 | 40,353,750 |
| 2025-10-27 | 7.750 | 8.190 | 7.750 | 7.920 | 7.920 | 58,199,602 |
| 2025-10-24 | 7.560 | 7.740 | 7.460 | 7.670 | 7.670 | 38,845,360 |
| 2025-10-23 | 7.410 | 7.570 | 7.250 | 7.560 | 7.560 | 36,834,837 |
| 2025-10-22 | 7.400 | 7.640 | 7.290 | 7.500 | 7.500 | 38,259,876 |
| 2025-10-21 | 7.300 | 7.440 | 7.260 | 7.410 | 7.410 | 33,204,821 |
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.