Far East Smarter Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.080 | 19.240 | 17.800 | 19.240 | 19.240 | 257,425,892 |
| 2026-10-15 | 16.400 | 18.300 | 15.830 | 18.080 | 18.080 | 242,361,885 |
| 2026-10-14 | 16.500 | 17.460 | 16.450 | 16.930 | 16.930 | 168,580,834 |
| 2026-10-13 | 15.600 | 16.690 | 15.360 | 16.540 | 16.540 | 97,923,245 |
| 2026-10-12 | 17.090 | 17.090 | 16.160 | 16.160 | 16.160 | 73,433,301 |
| 2026-10-09 | 16.880 | 17.230 | 16.250 | 17.110 | 17.110 | 113,113,768 |
| 2026-10-08 | 17.650 | 18.000 | 16.970 | 17.110 | 17.110 | 82,304,070 |
| 2026-09-30 | 18.320 | 18.380 | 17.520 | 17.650 | 17.650 | 85,077,924 |
| 2026-09-29 | 17.950 | 18.180 | 17.780 | 18.030 | 18.030 | 92,662,497 |
| 2026-09-28 | 19.840 | 19.940 | 17.950 | 18.090 | 18.090 | 153,762,770 |
| 2026-09-24 | 20.780 | 20.880 | 19.780 | 19.830 | 19.830 | 155,312,443 |
| 2026-09-23 | 21.960 | 22.000 | 20.800 | 21.030 | 21.030 | 180,703,047 |
| 2026-09-22 | 22.940 | 22.970 | 21.920 | 22.030 | 22.030 | 237,924,432 |
| 2026-09-21 | 21.690 | 23.550 | 21.610 | 22.940 | 22.940 | 303,612,635 |
| 2026-09-18 | 21.730 | 21.900 | 21.010 | 21.410 | 21.410 | 198,845,371 |
Page 1 of 1 · 15 trading days
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.