Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 4.370 | 4.520 | 4.340 | 4.400 | 4.400 | 19,280,420 |
| 2025-01-15 | 4.350 | 4.430 | 4.240 | 4.360 | 4.360 | 23,041,900 |
| 2025-01-14 | 4.220 | 4.360 | 4.190 | 4.350 | 4.350 | 23,455,500 |
| 2025-01-13 | 4.270 | 4.270 | 4.150 | 4.210 | 4.210 | 21,011,700 |
| 2025-01-10 | 4.380 | 4.450 | 4.280 | 4.280 | 4.280 | 20,508,413 |
| 2025-01-09 | 4.400 | 4.520 | 4.400 | 4.400 | 4.400 | 19,763,600 |
| 2025-01-08 | 4.560 | 4.570 | 4.300 | 4.450 | 4.450 | 35,352,600 |
| 2025-01-07 | 4.430 | 4.620 | 4.400 | 4.590 | 4.590 | 28,217,500 |
| 2025-01-06 | 4.470 | 4.560 | 4.370 | 4.440 | 4.440 | 23,704,450 |
| 2025-01-03 | 4.630 | 4.660 | 4.440 | 4.470 | 4.470 | 26,868,500 |
| 2025-01-02 | 4.740 | 4.820 | 4.540 | 4.580 | 4.580 | 38,847,000 |
| 2024-12-31 | 5.110 | 5.160 | 4.740 | 4.750 | 4.750 | 52,570,600 |
| 2024-12-30 | 5.150 | 5.440 | 5.080 | 5.110 | 5.110 | 68,891,124 |
| 2024-12-27 | 4.960 | 5.190 | 4.880 | 5.140 | 5.140 | 59,457,945 |
| 2024-12-26 | 4.680 | 5.120 | 4.650 | 5.050 | 5.050 | 59,748,720 |
| 2024-12-25 | 4.820 | 4.840 | 4.650 | 4.680 | 4.680 | 25,675,902 |
| 2024-12-24 | 4.800 | 4.980 | 4.750 | 4.820 | 4.820 | 34,820,227 |
| 2024-12-23 | 4.840 | 5.080 | 4.780 | 4.830 | 4.830 | 54,919,354 |
| 2024-12-20 | 4.790 | 5.010 | 4.720 | 4.810 | 4.810 | 35,813,139 |
| 2024-12-19 | 4.710 | 4.810 | 4.670 | 4.790 | 4.790 | 16,953,700 |
| 2024-12-18 | 4.790 | 4.800 | 4.730 | 4.750 | 4.750 | 12,807,600 |
| 2024-12-17 | 4.840 | 4.870 | 4.750 | 4.760 | 4.760 | 19,558,805 |
| 2024-12-16 | 4.870 | 4.900 | 4.790 | 4.840 | 4.840 | 18,467,300 |
| 2024-12-13 | 4.970 | 5.050 | 4.860 | 4.860 | 4.860 | 31,108,539 |
| 2024-12-12 | 5.010 | 5.020 | 4.920 | 4.980 | 4.980 | 19,932,060 |
| 2024-12-11 | 4.910 | 5.060 | 4.900 | 5.000 | 5.000 | 24,729,100 |
| 2024-12-10 | 5.040 | 5.100 | 4.900 | 4.910 | 4.910 | 32,951,200 |
| 2024-12-09 | 5.080 | 5.100 | 4.910 | 4.960 | 4.960 | 30,157,727 |
| 2024-12-06 | 5.060 | 5.110 | 4.980 | 5.080 | 5.080 | 23,212,200 |
| 2024-12-05 | 5.030 | 5.120 | 4.990 | 5.100 | 5.100 | 20,973,265 |
| 2024-12-04 | 5.080 | 5.130 | 5.010 | 5.040 | 5.040 | 28,283,500 |
| 2024-12-03 | 5.330 | 5.330 | 5.090 | 5.150 | 5.150 | 38,099,000 |
| 2024-12-02 | 5.120 | 5.280 | 5.060 | 5.240 | 5.240 | 47,259,630 |
| 2024-11-29 | 4.900 | 5.220 | 4.860 | 5.090 | 5.090 | 64,503,617 |
| 2024-11-28 | 4.800 | 4.960 | 4.760 | 4.880 | 4.880 | 43,023,600 |
| 2024-11-27 | 4.610 | 4.850 | 4.520 | 4.830 | 4.830 | 40,904,591 |
| 2024-11-26 | 4.680 | 4.730 | 4.610 | 4.620 | 4.620 | 18,677,000 |
| 2024-11-25 | 4.670 | 4.700 | 4.560 | 4.690 | 4.690 | 24,091,600 |
| 2024-11-22 | 4.880 | 4.880 | 4.600 | 4.640 | 4.640 | 34,285,425 |
| 2024-11-21 | 4.920 | 4.960 | 4.820 | 4.880 | 4.880 | 24,315,950 |
| 2024-11-20 | 4.910 | 4.960 | 4.850 | 4.930 | 4.930 | 23,962,350 |
| 2024-11-19 | 4.800 | 4.950 | 4.770 | 4.920 | 4.920 | 33,540,342 |
| 2024-11-18 | 4.930 | 4.990 | 4.710 | 4.770 | 4.770 | 38,107,900 |
| 2024-11-15 | 5.070 | 5.140 | 4.920 | 4.930 | 4.930 | 29,216,550 |
| 2024-11-14 | 5.270 | 5.280 | 5.050 | 5.070 | 5.070 | 30,713,675 |
| 2024-11-13 | 5.180 | 5.280 | 5.150 | 5.280 | 5.280 | 32,959,564 |
| 2024-11-12 | 5.430 | 5.490 | 5.180 | 5.240 | 5.240 | 47,917,130 |
| 2024-11-11 | 5.350 | 5.480 | 5.300 | 5.450 | 5.450 | 44,671,118 |
| 2024-11-08 | 5.560 | 5.680 | 5.400 | 5.420 | 5.420 | 57,519,710 |
| 2024-11-07 | 5.290 | 5.630 | 5.240 | 5.510 | 5.510 | 81,828,270 |
| 2024-11-06 | 5.260 | 5.480 | 5.200 | 5.290 | 5.290 | 61,372,700 |
| 2024-11-05 | 5.240 | 5.340 | 5.110 | 5.260 | 5.260 | 55,950,140 |
| 2024-11-04 | 5.050 | 5.240 | 5.050 | 5.220 | 5.220 | 49,333,525 |
| 2024-11-01 | 5.240 | 5.240 | 5.010 | 5.030 | 5.030 | 69,930,192 |
| 2024-10-31 | 5.130 | 5.300 | 5.100 | 5.290 | 5.290 | 80,675,728 |
| 2024-10-30 | 5.210 | 5.340 | 5.090 | 5.130 | 5.130 | 117,359,340 |
| 2024-10-29 | 5.880 | 5.880 | 5.330 | 5.330 | 5.330 | 215,453,112 |
| 2024-10-28 | 6.170 | 6.300 | 5.750 | 5.920 | 5.920 | 173,022,824 |
| 2024-10-25 | 5.860 | 6.040 | 5.830 | 6.040 | 6.040 | 159,716,970 |
| 2024-10-24 | 5.170 | 5.650 | 5.170 | 5.490 | 5.490 | 110,242,257 |
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.