Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.280 | 5.680 | 5.140 | 5.230 | 5.230 | 159,623,916 |
| 2024-10-22 | 4.640 | 5.160 | 4.570 | 5.160 | 5.160 | 129,312,749 |
| 2024-10-21 | 4.480 | 4.720 | 4.430 | 4.690 | 4.690 | 61,080,300 |
| 2024-10-18 | 4.200 | 4.590 | 4.190 | 4.480 | 4.480 | 76,697,060 |
| 2024-10-17 | 4.190 | 4.390 | 4.170 | 4.180 | 4.180 | 33,212,400 |
| 2024-10-16 | 4.140 | 4.230 | 4.130 | 4.190 | 4.190 | 30,057,902 |
| 2024-10-15 | 4.390 | 4.460 | 4.210 | 4.220 | 4.220 | 32,976,395 |
| 2024-10-14 | 4.130 | 4.420 | 4.090 | 4.400 | 4.400 | 47,310,800 |
| 2024-10-11 | 4.400 | 4.410 | 4.010 | 4.120 | 4.120 | 39,600,700 |
| 2024-10-10 | 4.450 | 4.600 | 4.360 | 4.380 | 4.380 | 45,856,075 |
| 2024-10-09 | 4.630 | 4.710 | 4.380 | 4.430 | 4.430 | 76,021,570 |
| 2024-10-08 | 4.680 | 4.690 | 4.300 | 4.620 | 4.620 | 85,606,474 |
| 2024-09-30 | 4.000 | 4.260 | 4.000 | 4.260 | 4.260 | 76,025,666 |
| 2024-09-27 | 3.820 | 3.880 | 3.740 | 3.870 | 3.870 | 31,418,902 |
| 2024-09-26 | 3.680 | 3.770 | 3.620 | 3.750 | 3.750 | 32,796,002 |
| 2024-09-25 | 3.640 | 3.880 | 3.630 | 3.680 | 3.680 | 41,189,400 |
| 2024-09-24 | 3.490 | 3.650 | 3.480 | 3.620 | 3.620 | 28,795,900 |
| 2024-09-23 | 3.520 | 3.570 | 3.450 | 3.460 | 3.460 | 15,096,900 |
| 2024-09-20 | 3.530 | 3.540 | 3.480 | 3.520 | 3.520 | 10,815,400 |
| 2024-09-19 | 3.570 | 3.600 | 3.460 | 3.540 | 3.540 | 23,882,099 |
| 2024-09-18 | 3.620 | 3.630 | 3.500 | 3.530 | 3.530 | 15,290,308 |
| 2024-09-13 | 3.690 | 3.730 | 3.600 | 3.620 | 3.620 | 20,056,208 |
| 2024-09-12 | 3.710 | 3.800 | 3.710 | 3.710 | 3.710 | 13,402,300 |
| 2024-09-11 | 3.680 | 3.720 | 3.650 | 3.690 | 3.690 | 11,315,400 |
| 2024-09-10 | 3.710 | 3.730 | 3.630 | 3.680 | 3.680 | 13,727,972 |
| 2024-09-09 | 3.700 | 3.750 | 3.620 | 3.690 | 3.690 | 20,259,400 |
| 2024-09-06 | 3.770 | 3.770 | 3.720 | 3.750 | 3.750 | 16,804,700 |
| 2024-09-05 | 3.820 | 3.870 | 3.740 | 3.760 | 3.760 | 19,141,800 |
| 2024-09-04 | 3.840 | 3.870 | 3.760 | 3.790 | 3.790 | 30,985,304 |
| 2024-09-03 | 3.690 | 3.960 | 3.690 | 3.880 | 3.880 | 56,461,317 |
| 2024-09-02 | 3.740 | 3.910 | 3.670 | 3.700 | 3.700 | 43,704,808 |
| 2024-08-30 | 3.670 | 3.790 | 3.650 | 3.730 | 3.730 | 34,673,400 |
| 2024-08-29 | 3.550 | 3.710 | 3.510 | 3.670 | 3.670 | 26,832,250 |
| 2024-08-28 | 3.560 | 3.660 | 3.530 | 3.570 | 3.570 | 18,775,900 |
| 2024-08-27 | 3.680 | 3.690 | 3.500 | 3.570 | 3.570 | 30,674,200 |
| 2024-08-26 | 3.740 | 3.740 | 3.580 | 3.670 | 3.670 | 28,096,588 |
| 2024-08-23 | 3.590 | 3.840 | 3.500 | 3.750 | 3.750 | 45,004,100 |
| 2024-08-22 | 3.820 | 3.830 | 3.550 | 3.590 | 3.590 | 41,603,100 |
| 2024-08-21 | 3.610 | 3.830 | 3.610 | 3.800 | 3.800 | 47,440,050 |
| 2024-08-20 | 3.680 | 3.720 | 3.590 | 3.670 | 3.670 | 33,447,900 |
| 2024-08-19 | 3.750 | 3.800 | 3.630 | 3.660 | 3.660 | 48,604,000 |
| 2024-08-16 | 3.530 | 3.890 | 3.520 | 3.770 | 3.770 | 98,185,414 |
| 2024-08-15 | 3.450 | 3.610 | 3.390 | 3.540 | 3.540 | 37,265,506 |
| 2024-08-14 | 3.510 | 3.520 | 3.430 | 3.450 | 3.450 | 28,787,422 |
| 2024-08-13 | 3.450 | 3.700 | 3.440 | 3.520 | 3.520 | 64,225,250 |
| 2024-08-12 | 3.410 | 3.520 | 3.410 | 3.450 | 3.450 | 27,495,600 |
| 2024-08-09 | 3.430 | 3.520 | 3.400 | 3.430 | 3.430 | 38,851,400 |
| 2024-08-08 | 3.420 | 3.450 | 3.350 | 3.420 | 3.420 | 24,601,102 |
| 2024-08-07 | 3.430 | 3.480 | 3.380 | 3.460 | 3.460 | 29,370,800 |
| 2024-08-06 | 3.370 | 3.450 | 3.360 | 3.410 | 3.410 | 38,732,135 |
| 2024-08-05 | 3.530 | 3.540 | 3.330 | 3.340 | 3.340 | 68,495,340 |
| 2024-08-02 | 3.600 | 3.690 | 3.500 | 3.530 | 3.530 | 57,063,100 |
| 2024-08-01 | 3.750 | 3.810 | 3.520 | 3.580 | 3.580 | 81,901,743 |
| 2024-07-31 | 3.810 | 3.840 | 3.610 | 3.690 | 3.690 | 109,144,202 |
| 2024-07-30 | 3.700 | 3.980 | 3.680 | 3.820 | 3.820 | 91,862,457 |
| 2024-07-29 | 3.680 | 3.920 | 3.610 | 3.810 | 3.810 | 117,642,775 |
| 2024-07-26 | 3.290 | 3.730 | 3.250 | 3.680 | 3.680 | 127,232,073 |
| 2024-07-25 | 3.240 | 3.620 | 3.190 | 3.530 | 3.530 | 144,330,774 |
| 2024-07-24 | 2.910 | 3.290 | 2.890 | 3.290 | 3.290 | 82,216,347 |
| 2024-07-23 | 2.960 | 3.050 | 2.920 | 2.990 | 2.990 | 63,802,646 |
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.