Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.340 | 7.440 | 7.220 | 7.280 | 7.280 | 41,085,178 |
| 2025-10-17 | 7.620 | 7.630 | 7.170 | 7.200 | 7.200 | 66,878,721 |
| 2025-10-16 | 7.990 | 8.020 | 7.630 | 7.670 | 7.670 | 70,201,050 |
| 2025-10-15 | 8.160 | 8.450 | 7.940 | 8.070 | 8.070 | 68,878,469 |
| 2025-10-14 | 8.390 | 8.530 | 7.860 | 7.870 | 7.870 | 93,169,093 |
| 2025-10-13 | 8.120 | 8.360 | 8.000 | 8.280 | 8.280 | 89,233,120 |
| 2025-10-10 | 8.790 | 8.820 | 8.480 | 8.530 | 8.530 | 98,678,324 |
| 2025-10-09 | 8.080 | 8.870 | 8.020 | 8.740 | 8.740 | 152,960,216 |
| 2025-09-30 | 8.270 | 8.400 | 8.020 | 8.070 | 8.070 | 112,401,520 |
| 2025-09-29 | 7.920 | 8.550 | 7.750 | 8.370 | 8.370 | 134,109,978 |
| 2025-09-26 | 8.230 | 8.370 | 7.770 | 7.780 | 7.780 | 90,195,385 |
| 2025-09-25 | 8.100 | 8.430 | 8.080 | 8.270 | 8.270 | 119,038,923 |
| 2025-09-24 | 7.650 | 8.150 | 7.520 | 8.140 | 8.140 | 136,652,833 |
| 2025-09-23 | 7.700 | 8.020 | 7.530 | 7.720 | 7.720 | 110,781,237 |
| 2025-09-22 | 7.680 | 7.850 | 7.570 | 7.670 | 7.670 | 100,815,846 |
| 2025-09-19 | 8.320 | 8.590 | 7.760 | 7.810 | 7.810 | 198,054,054 |
| 2025-09-18 | 7.640 | 8.180 | 7.640 | 8.180 | 8.180 | 182,539,788 |
| 2025-09-17 | 7.250 | 7.670 | 7.160 | 7.440 | 7.440 | 105,720,732 |
| 2025-09-16 | 6.920 | 7.400 | 6.800 | 7.270 | 7.270 | 102,637,561 |
| 2025-09-15 | 7.010 | 7.080 | 6.880 | 6.930 | 6.930 | 70,045,044 |
| 2025-09-12 | 7.180 | 7.220 | 7.030 | 7.060 | 7.060 | 63,730,909 |
| 2025-09-11 | 6.960 | 7.280 | 6.820 | 7.190 | 7.190 | 91,518,976 |
| 2025-09-10 | 7.060 | 7.190 | 6.930 | 6.970 | 6.970 | 60,724,774 |
| 2025-09-09 | 7.120 | 7.300 | 7.070 | 7.100 | 7.100 | 77,071,911 |
| 2025-09-08 | 7.290 | 7.440 | 7.100 | 7.200 | 7.200 | 102,251,530 |
| 2025-09-05 | 6.570 | 7.280 | 6.560 | 7.200 | 7.200 | 153,819,195 |
| 2025-09-04 | 6.810 | 7.060 | 6.460 | 6.630 | 6.630 | 86,546,976 |
| 2025-09-03 | 6.690 | 6.820 | 6.560 | 6.690 | 6.690 | 62,418,860 |
| 2025-09-02 | 6.820 | 7.050 | 6.530 | 6.690 | 6.690 | 82,138,607 |
| 2025-09-01 | 7.000 | 7.020 | 6.710 | 6.740 | 6.740 | 82,110,226 |
| 2025-08-29 | 7.180 | 7.180 | 6.910 | 6.970 | 6.970 | 93,639,890 |
| 2025-08-28 | 6.840 | 7.120 | 6.830 | 7.110 | 7.110 | 126,307,351 |
| 2025-08-27 | 7.010 | 7.200 | 6.780 | 6.810 | 6.810 | 115,546,300 |
| 2025-08-26 | 7.130 | 7.150 | 6.860 | 6.990 | 6.990 | 152,387,125 |
| 2025-08-25 | 6.550 | 7.130 | 6.500 | 7.130 | 7.130 | 188,608,188 |
| 2025-08-22 | 6.440 | 6.550 | 6.320 | 6.480 | 6.480 | 64,717,539 |
| 2025-08-21 | 6.660 | 6.730 | 6.420 | 6.460 | 6.460 | 77,382,877 |
| 2025-08-20 | 6.600 | 6.920 | 6.420 | 6.670 | 6.670 | 134,945,822 |
| 2025-08-19 | 6.170 | 6.800 | 6.120 | 6.580 | 6.580 | 151,498,899 |
| 2025-08-18 | 6.050 | 6.220 | 6.030 | 6.180 | 6.180 | 57,954,571 |
| 2025-08-15 | 5.880 | 6.080 | 5.850 | 6.020 | 6.020 | 44,964,800 |
| 2025-08-14 | 6.080 | 6.210 | 5.830 | 5.880 | 5.880 | 78,901,814 |
| 2025-08-13 | 5.950 | 6.100 | 5.940 | 6.090 | 6.090 | 42,247,142 |
| 2025-08-12 | 6.020 | 6.040 | 5.900 | 5.960 | 5.960 | 34,203,200 |
| 2025-08-11 | 5.880 | 6.080 | 5.860 | 6.040 | 6.040 | 53,449,400 |
| 2025-08-08 | 5.840 | 5.900 | 5.830 | 5.870 | 5.870 | 22,204,300 |
| 2025-08-07 | 5.930 | 5.960 | 5.820 | 5.860 | 5.860 | 38,787,700 |
| 2025-08-06 | 5.900 | 6.000 | 5.830 | 5.960 | 5.960 | 52,084,168 |
| 2025-08-05 | 5.750 | 5.940 | 5.740 | 5.880 | 5.880 | 53,786,127 |
| 2025-08-04 | 5.630 | 5.820 | 5.530 | 5.770 | 5.770 | 59,343,827 |
| 2025-08-01 | 5.700 | 5.910 | 5.690 | 5.740 | 5.740 | 87,254,596 |
| 2025-07-31 | 5.530 | 5.620 | 5.500 | 5.540 | 5.540 | 39,813,662 |
| 2025-07-30 | 5.660 | 5.670 | 5.540 | 5.570 | 5.570 | 32,884,192 |
| 2025-07-29 | 5.560 | 5.680 | 5.510 | 5.660 | 5.660 | 46,952,500 |
| 2025-07-28 | 5.520 | 5.620 | 5.490 | 5.580 | 5.580 | 40,254,840 |
| 2025-07-25 | 5.620 | 5.630 | 5.500 | 5.510 | 5.510 | 45,925,891 |
| 2025-07-24 | 5.580 | 5.650 | 5.570 | 5.630 | 5.630 | 52,173,099 |
| 2025-07-23 | 6.070 | 6.080 | 5.570 | 5.580 | 5.580 | 100,249,286 |
| 2025-07-22 | 5.880 | 6.020 | 5.790 | 5.900 | 5.900 | 80,766,020 |
| 2025-07-21 | 5.770 | 5.790 | 5.650 | 5.720 | 5.720 | 50,000,018 |
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.