SPIC Dongfang New Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	3.610	3.880	3.560	3.790	3.639	21,370,805
2024-01-23	3.490	3.620	3.440	3.590	3.447	13,178,100
2024-01-22	3.720	3.730	3.510	3.530	3.389	11,891,484
2024-01-19	3.730	3.750	3.680	3.710	3.562	7,096,406
2024-01-18	3.790	3.790	3.610	3.720	3.572	16,407,602
2024-01-17	3.850	3.910	3.800	3.800	3.648	9,289,971
2024-01-16	3.870	3.890	3.810	3.850	3.696	7,275,500
2024-01-15	3.900	3.910	3.860	3.870	3.716	5,031,921
2024-01-12	3.880	3.940	3.870	3.900	3.744	8,767,200
2024-01-11	3.830	3.880	3.820	3.870	3.716	5,603,132
2024-01-10	3.880	3.890	3.820	3.840	3.687	6,486,700
2024-01-09	3.880	3.900	3.840	3.880	3.725	6,080,036
2024-01-08	3.970	3.980	3.860	3.870	3.716	9,526,668
2024-01-05	3.990	4.030	3.950	3.970	3.812	7,463,702
2024-01-04	3.990	4.020	3.940	4.010	3.850	7,734,156
2024-01-03	3.970	4.000	3.960	3.990	3.831	7,817,556
2024-01-02	3.950	4.020	3.940	3.970	3.812	8,205,200
2023-12-29	3.950	3.960	3.930	3.940	3.783	6,439,700
2023-12-28	3.890	3.960	3.860	3.950	3.792	8,464,474
2023-12-27	3.890	3.920	3.830	3.880	3.725	8,462,062
2023-12-26	3.920	3.940	3.890	3.900	3.744	4,309,321
2023-12-25	3.940	3.950	3.900	3.920	3.764	5,588,700
2023-12-22	3.940	3.970	3.890	3.950	3.792	8,835,157
2023-12-21	4.000	4.010	3.890	3.970	3.812	15,616,570
2023-12-20	4.060	4.080	4.010	4.020	3.860	7,138,210
2023-12-19	4.090	4.090	4.030	4.050	3.888	7,655,971
2023-12-18	4.120	4.140	4.060	4.100	3.936	8,325,202
2023-12-15	4.110	4.160	4.110	4.120	3.956	7,735,945
2023-12-14	4.100	4.140	4.100	4.110	3.946	7,114,200
2023-12-13	4.110	4.140	4.100	4.100	3.936	6,154,149
2023-12-12	4.130	4.150	4.110	4.120	3.956	7,956,200
2023-12-11	4.070	4.140	4.000	4.130	3.965	16,673,800
2023-12-08	4.050	4.090	4.050	4.060	3.898	7,694,693
2023-12-07	4.050	4.070	4.020	4.060	3.898	6,551,546
2023-12-06	4.030	4.060	4.020	4.040	3.879	6,644,752
2023-12-05	4.090	4.090	4.030	4.030	3.869	7,250,145
2023-12-04	4.080	4.100	4.070	4.090	3.927	6,656,700
2023-12-01	4.070	4.090	4.050	4.070	3.908	7,245,000
2023-11-30	4.060	4.080	4.040	4.060	3.898	6,801,626
2023-11-29	4.090	4.090	4.040	4.050	3.888	7,196,300
2023-11-28	4.070	4.100	4.040	4.080	3.917	7,692,500
2023-11-27	4.110	4.110	4.060	4.070	3.908	9,508,700
2023-11-24	4.120	4.150	4.100	4.110	3.946	7,829,787
2023-11-23	4.120	4.140	4.100	4.120	3.956	9,140,102
2023-11-22	4.150	4.170	4.120	4.120	3.956	8,172,926
2023-11-21	4.160	4.190	4.150	4.150	3.984	10,887,200
2023-11-20	4.150	4.170	4.140	4.150	3.984	5,848,312
2023-11-17	4.140	4.170	4.120	4.150	3.984	6,728,425
2023-11-16	4.170	4.170	4.140	4.140	3.975	6,370,374
2023-11-15	4.180	4.190	4.150	4.160	3.994	6,706,900
2023-11-14	4.160	4.180	4.150	4.160	3.994	8,367,702
2023-11-13	4.120	4.170	4.110	4.160	3.994	9,585,983
2023-11-10	4.120	4.150	4.080	4.120	3.956	10,434,526
2023-11-09	4.160	4.160	4.120	4.120	3.956	11,174,122
2023-11-08	4.200	4.210	4.140	4.160	3.994	9,641,400
2023-11-07	4.200	4.210	4.170	4.180	4.013	6,989,500
2023-11-06	4.180	4.210	4.150	4.190	4.023	12,362,722
2023-11-03	4.150	4.190	4.130	4.150	3.984	9,089,800
2023-11-02	4.170	4.200	4.140	4.140	3.975	5,812,900
2023-11-01	4.160	4.190	4.150	4.180	4.013	7,529,547

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-05	0.1100 CNY
2025-07-01	0.0690 CNY
2024-05-27	0.0630 CNY
2023-07-11	0.0600 CNY
2022-11-23	0.0600 CNY
2021-11-15	0.0600 CNY
2020-06-16	0.0100 CNY
2019-06-06	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.