Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.570 | 5.660 | 5.550 | 5.650 | 5.650 | 36,026,054 |
| 2025-07-17 | 5.570 | 5.620 | 5.530 | 5.570 | 5.570 | 33,204,667 |
| 2025-07-16 | 5.600 | 5.720 | 5.540 | 5.590 | 5.590 | 44,783,738 |
| 2025-07-15 | 5.600 | 5.660 | 5.520 | 5.580 | 5.580 | 51,212,700 |
| 2025-07-14 | 5.410 | 5.620 | 5.410 | 5.580 | 5.580 | 68,905,120 |
| 2025-07-11 | 5.490 | 5.530 | 5.350 | 5.430 | 5.430 | 73,360,900 |
| 2025-07-10 | 5.250 | 5.310 | 5.240 | 5.290 | 5.290 | 33,145,502 |
| 2025-07-09 | 5.320 | 5.420 | 5.270 | 5.290 | 5.290 | 64,915,278 |
| 2025-07-08 | 5.210 | 5.320 | 5.180 | 5.300 | 5.300 | 56,169,559 |
| 2025-07-07 | 5.140 | 5.200 | 5.100 | 5.190 | 5.190 | 33,539,439 |
| 2025-07-04 | 5.080 | 5.230 | 5.040 | 5.130 | 5.130 | 43,067,568 |
| 2025-07-03 | 5.070 | 5.110 | 5.010 | 5.100 | 5.100 | 28,668,500 |
| 2025-07-02 | 5.100 | 5.110 | 5.040 | 5.070 | 5.070 | 35,892,848 |
| 2025-07-01 | 5.050 | 5.060 | 4.960 | 5.050 | 5.050 | 35,652,300 |
| 2025-06-30 | 5.120 | 5.150 | 5.060 | 5.080 | 5.080 | 40,043,356 |
| 2025-06-27 | 5.100 | 5.150 | 5.010 | 5.070 | 5.070 | 47,540,229 |
| 2025-06-26 | 5.000 | 5.020 | 4.940 | 4.950 | 4.950 | 30,744,000 |
| 2025-06-25 | 4.920 | 4.990 | 4.910 | 4.970 | 4.970 | 35,237,600 |
| 2025-06-24 | 4.780 | 4.920 | 4.750 | 4.920 | 4.920 | 39,808,400 |
| 2025-06-23 | 4.690 | 4.850 | 4.640 | 4.800 | 4.800 | 26,028,800 |
| 2025-06-20 | 4.770 | 4.830 | 4.720 | 4.730 | 4.730 | 15,740,200 |
| 2025-06-19 | 4.880 | 4.910 | 4.750 | 4.770 | 4.770 | 27,875,200 |
| 2025-06-18 | 4.880 | 4.930 | 4.850 | 4.910 | 4.910 | 21,153,300 |
| 2025-06-17 | 4.910 | 4.960 | 4.830 | 4.900 | 4.900 | 28,209,400 |
| 2025-06-16 | 4.820 | 4.890 | 4.810 | 4.880 | 4.880 | 23,216,087 |
| 2025-06-13 | 4.820 | 4.880 | 4.800 | 4.820 | 4.820 | 27,388,549 |
| 2025-06-12 | 4.910 | 4.920 | 4.810 | 4.850 | 4.850 | 35,192,179 |
| 2025-06-11 | 4.980 | 5.000 | 4.900 | 4.910 | 4.910 | 37,877,389 |
| 2025-06-10 | 5.040 | 5.090 | 4.920 | 4.970 | 4.970 | 50,571,200 |
| 2025-06-09 | 4.970 | 5.170 | 4.970 | 5.060 | 5.060 | 59,120,800 |
| 2025-06-06 | 5.050 | 5.050 | 4.930 | 4.960 | 4.960 | 36,103,269 |
| 2025-06-05 | 5.070 | 5.130 | 4.980 | 5.020 | 5.020 | 62,321,363 |
| 2025-06-04 | 5.040 | 5.240 | 5.030 | 5.070 | 5.070 | 80,644,714 |
| 2025-06-03 | 4.990 | 5.120 | 4.920 | 5.090 | 5.090 | 87,701,280 |
| 2025-05-30 | 5.280 | 5.330 | 4.950 | 5.050 | 5.050 | 146,168,446 |
| 2025-05-29 | 4.720 | 5.240 | 4.690 | 5.240 | 5.240 | 93,412,623 |
| 2025-05-28 | 4.760 | 4.840 | 4.720 | 4.760 | 4.760 | 36,981,500 |
| 2025-05-27 | 4.790 | 4.820 | 4.660 | 4.730 | 4.730 | 26,731,753 |
| 2025-05-26 | 4.730 | 4.840 | 4.690 | 4.780 | 4.780 | 35,240,210 |
| 2025-05-23 | 4.770 | 4.790 | 4.660 | 4.710 | 4.710 | 27,307,858 |
| 2025-05-22 | 4.820 | 4.880 | 4.760 | 4.780 | 4.780 | 19,940,600 |
| 2025-05-21 | 4.950 | 4.950 | 4.830 | 4.860 | 4.860 | 19,715,200 |
| 2025-05-20 | 5.000 | 5.000 | 4.900 | 4.930 | 4.930 | 21,155,958 |
| 2025-05-19 | 4.890 | 5.020 | 4.820 | 4.990 | 4.990 | 32,825,909 |
| 2025-05-16 | 4.840 | 4.940 | 4.820 | 4.890 | 4.890 | 19,386,852 |
| 2025-05-15 | 4.900 | 4.900 | 4.820 | 4.850 | 4.850 | 15,665,718 |
| 2025-05-14 | 4.930 | 4.980 | 4.880 | 4.920 | 4.920 | 24,792,700 |
| 2025-05-13 | 5.030 | 5.050 | 4.910 | 4.950 | 4.950 | 27,190,059 |
| 2025-05-12 | 4.880 | 4.970 | 4.880 | 4.920 | 4.920 | 31,425,100 |
| 2025-05-09 | 5.000 | 5.090 | 4.840 | 4.880 | 4.880 | 52,767,100 |
| 2025-05-08 | 4.900 | 5.020 | 4.860 | 4.920 | 4.920 | 31,317,500 |
| 2025-05-07 | 4.930 | 4.960 | 4.840 | 4.890 | 4.890 | 34,457,873 |
| 2025-05-06 | 4.800 | 4.890 | 4.790 | 4.810 | 4.810 | 39,436,500 |
| 2025-04-30 | 4.600 | 4.840 | 4.600 | 4.790 | 4.790 | 34,229,512 |
| 2025-04-29 | 4.630 | 4.670 | 4.540 | 4.550 | 4.550 | 21,503,613 |
| 2025-04-28 | 4.730 | 4.840 | 4.580 | 4.630 | 4.630 | 42,683,014 |
| 2025-04-25 | 4.700 | 4.830 | 4.670 | 4.720 | 4.720 | 31,295,800 |
| 2025-04-24 | 4.590 | 4.740 | 4.540 | 4.700 | 4.700 | 31,726,328 |
| 2025-04-23 | 4.550 | 4.650 | 4.520 | 4.590 | 4.590 | 27,733,100 |
| 2025-04-22 | 4.360 | 4.590 | 4.320 | 4.540 | 4.540 | 32,893,022 |
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.