Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4.280 | 4.390 | 4.240 | 4.360 | 4.360 | 15,574,000 |
| 2025-04-18 | 4.230 | 4.290 | 4.190 | 4.270 | 4.270 | 10,905,002 |
| 2025-04-17 | 4.220 | 4.290 | 4.220 | 4.250 | 4.250 | 10,136,502 |
| 2025-04-16 | 4.360 | 4.370 | 4.220 | 4.260 | 4.260 | 14,452,208 |
| 2025-04-15 | 4.410 | 4.410 | 4.320 | 4.350 | 4.350 | 13,565,008 |
| 2025-04-14 | 4.350 | 4.430 | 4.300 | 4.390 | 4.390 | 23,451,400 |
| 2025-04-11 | 4.290 | 4.320 | 4.230 | 4.290 | 4.290 | 18,198,522 |
| 2025-04-10 | 4.360 | 4.410 | 4.260 | 4.270 | 4.270 | 29,833,903 |
| 2025-04-09 | 4.210 | 4.290 | 3.940 | 4.260 | 4.260 | 29,317,100 |
| 2025-04-08 | 4.340 | 4.430 | 4.190 | 4.250 | 4.250 | 34,064,999 |
| 2025-04-07 | 4.400 | 4.580 | 4.320 | 4.320 | 4.320 | 29,178,626 |
| 2025-04-03 | 4.840 | 4.920 | 4.760 | 4.800 | 4.800 | 25,090,004 |
| 2025-04-02 | 4.950 | 5.000 | 4.900 | 4.900 | 4.900 | 17,406,930 |
| 2025-04-01 | 4.930 | 4.960 | 4.860 | 4.900 | 4.900 | 16,969,100 |
| 2025-03-31 | 5.000 | 5.000 | 4.870 | 4.880 | 4.880 | 29,056,320 |
| 2025-03-28 | 5.110 | 5.170 | 5.030 | 5.030 | 5.030 | 35,449,667 |
| 2025-03-27 | 5.200 | 5.230 | 5.090 | 5.180 | 5.180 | 52,062,087 |
| 2025-03-26 | 5.100 | 5.290 | 5.030 | 5.270 | 5.270 | 73,181,211 |
| 2025-03-25 | 5.070 | 5.170 | 5.020 | 5.110 | 5.110 | 44,605,008 |
| 2025-03-24 | 5.170 | 5.190 | 4.840 | 5.130 | 5.130 | 77,499,163 |
| 2025-03-21 | 5.000 | 5.330 | 4.940 | 5.070 | 5.070 | 93,020,508 |
| 2025-03-20 | 5.050 | 5.110 | 5.010 | 5.040 | 5.040 | 41,095,800 |
| 2025-03-19 | 5.060 | 5.080 | 4.950 | 4.990 | 4.990 | 31,452,109 |
| 2025-03-18 | 5.080 | 5.100 | 5.010 | 5.080 | 5.080 | 34,916,254 |
| 2025-03-17 | 5.210 | 5.240 | 5.060 | 5.090 | 5.090 | 45,547,219 |
| 2025-03-14 | 5.170 | 5.280 | 5.060 | 5.180 | 5.180 | 65,055,841 |
| 2025-03-13 | 5.020 | 5.550 | 5.020 | 5.230 | 5.230 | 121,143,220 |
| 2025-03-12 | 4.870 | 5.190 | 4.870 | 5.050 | 5.050 | 78,118,362 |
| 2025-03-11 | 4.870 | 4.900 | 4.800 | 4.860 | 4.860 | 26,593,393 |
| 2025-03-10 | 4.930 | 5.060 | 4.870 | 4.890 | 4.890 | 37,033,854 |
| 2025-03-07 | 4.930 | 4.970 | 4.850 | 4.890 | 4.890 | 42,743,341 |
| 2025-03-06 | 4.830 | 4.970 | 4.770 | 4.940 | 4.940 | 55,679,747 |
| 2025-03-05 | 4.760 | 4.920 | 4.730 | 4.830 | 4.830 | 40,957,781 |
| 2025-03-04 | 4.750 | 4.880 | 4.730 | 4.790 | 4.790 | 49,885,435 |
| 2025-03-03 | 5.000 | 5.130 | 4.730 | 4.740 | 4.740 | 112,431,555 |
| 2025-02-28 | 4.830 | 5.030 | 4.740 | 4.990 | 4.990 | 101,962,686 |
| 2025-02-27 | 4.830 | 4.920 | 4.720 | 4.830 | 4.830 | 43,769,400 |
| 2025-02-26 | 4.730 | 4.840 | 4.700 | 4.820 | 4.820 | 45,013,102 |
| 2025-02-25 | 4.730 | 4.810 | 4.630 | 4.720 | 4.720 | 39,869,000 |
| 2025-02-24 | 4.800 | 4.870 | 4.710 | 4.780 | 4.780 | 88,349,824 |
| 2025-02-21 | 4.440 | 4.860 | 4.420 | 4.860 | 4.860 | 88,588,986 |
| 2025-02-20 | 4.480 | 4.490 | 4.410 | 4.420 | 4.420 | 24,767,504 |
| 2025-02-19 | 4.430 | 4.540 | 4.400 | 4.480 | 4.480 | 21,102,900 |
| 2025-02-18 | 4.550 | 4.570 | 4.400 | 4.430 | 4.430 | 27,461,400 |
| 2025-02-17 | 4.540 | 4.580 | 4.480 | 4.540 | 4.540 | 28,815,600 |
| 2025-02-14 | 4.620 | 4.730 | 4.530 | 4.560 | 4.560 | 28,613,102 |
| 2025-02-13 | 4.630 | 4.740 | 4.550 | 4.640 | 4.640 | 37,312,982 |
| 2025-02-12 | 4.550 | 4.720 | 4.530 | 4.650 | 4.650 | 36,062,187 |
| 2025-02-11 | 4.570 | 4.590 | 4.500 | 4.560 | 4.560 | 23,953,958 |
| 2025-02-10 | 4.600 | 4.650 | 4.550 | 4.590 | 4.590 | 28,973,911 |
| 2025-02-07 | 4.600 | 4.680 | 4.540 | 4.580 | 4.580 | 36,600,200 |
| 2025-02-06 | 4.630 | 4.650 | 4.530 | 4.600 | 4.600 | 24,748,506 |
| 2025-02-05 | 4.500 | 4.650 | 4.450 | 4.570 | 4.570 | 32,402,800 |
| 2025-01-27 | 4.830 | 4.850 | 4.550 | 4.680 | 4.680 | 44,511,581 |
| 2025-01-24 | 4.710 | 4.820 | 4.710 | 4.780 | 4.780 | 34,288,100 |
| 2025-01-23 | 4.820 | 4.880 | 4.730 | 4.730 | 4.730 | 34,585,600 |
| 2025-01-22 | 4.880 | 4.930 | 4.710 | 4.790 | 4.790 | 45,396,600 |
| 2025-01-21 | 4.990 | 5.060 | 4.870 | 4.910 | 4.910 | 74,176,930 |
| 2025-01-20 | 4.500 | 4.930 | 4.500 | 4.930 | 4.930 | 54,742,850 |
| 2025-01-17 | 4.390 | 4.500 | 4.350 | 4.480 | 4.480 | 16,803,842 |
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.