SPIC Dongfang New Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.150	4.180	4.120	4.160	3.994	8,290,905
2023-10-30	4.170	4.180	4.150	4.160	3.994	7,545,783
2023-10-27	4.150	4.190	4.130	4.170	4.004	10,798,146
2023-10-26	4.130	4.170	4.090	4.150	3.984	7,007,340
2023-10-25	4.100	4.150	4.070	4.130	3.965	8,853,608
2023-10-24	4.030	4.080	4.000	4.070	3.908	7,896,660
2023-10-23	4.090	4.100	4.000	4.010	3.850	10,782,698
2023-10-20	4.080	4.140	4.060	4.090	3.927	7,693,900
2023-10-19	4.140	4.170	4.100	4.100	3.936	9,936,746
2023-10-18	4.220	4.230	4.140	4.150	3.984	8,121,498
2023-10-17	4.180	4.240	4.180	4.220	4.052	8,652,746
2023-10-16	4.170	4.200	4.130	4.190	4.023	6,870,400
2023-10-13	4.200	4.200	4.150	4.170	4.004	6,832,398
2023-10-12	4.160	4.210	4.160	4.210	4.042	10,899,900
2023-10-11	4.180	4.190	4.130	4.140	3.975	9,398,600
2023-10-10	4.220	4.250	4.170	4.170	4.004	11,679,700
2023-10-09	4.210	4.230	4.170	4.230	4.061	9,510,291
2023-09-28	4.220	4.230	4.200	4.210	4.042	7,839,802
2023-09-27	4.210	4.250	4.210	4.210	4.042	6,855,700
2023-09-26	4.220	4.240	4.200	4.220	4.052	6,626,600
2023-09-25	4.260	4.270	4.220	4.220	4.052	7,920,602
2023-09-22	4.200	4.270	4.190	4.260	4.090	7,344,166
2023-09-21	4.240	4.260	4.210	4.210	4.042	7,262,606
2023-09-20	4.260	4.280	4.230	4.240	4.071	4,910,300
2023-09-19	4.260	4.290	4.250	4.280	4.109	7,809,757
2023-09-18	4.240	4.270	4.210	4.260	4.090	9,425,900
2023-09-15	4.270	4.270	4.230	4.250	4.080	6,714,800
2023-09-14	4.250	4.270	4.220	4.260	4.090	7,116,400
2023-09-13	4.240	4.260	4.210	4.230	4.061	7,473,157
2023-09-12	4.280	4.280	4.230	4.240	4.071	8,139,000
2023-09-11	4.280	4.290	4.250	4.270	4.100	11,172,451
2023-09-08	4.230	4.270	4.180	4.260	4.090	11,781,298
2023-09-07	4.260	4.280	4.200	4.210	4.042	9,427,442
2023-09-06	4.260	4.270	4.220	4.260	4.090	6,729,945
2023-09-05	4.260	4.290	4.230	4.260	4.090	12,632,149
2023-09-04	4.200	4.280	4.190	4.270	4.100	13,186,000
2023-09-01	4.180	4.220	4.160	4.190	4.023	12,478,100
2023-08-31	4.260	4.290	4.180	4.190	4.023	19,996,100
2023-08-30	4.340	4.360	4.280	4.280	4.109	17,486,583
2023-08-29	4.380	4.410	4.290	4.350	4.176	25,492,840
2023-08-28	4.520	4.600	4.380	4.410	4.234	30,119,259
2023-08-25	4.250	4.370	4.240	4.270	4.100	13,355,722
2023-08-24	4.270	4.330	4.260	4.290	4.119	9,240,588
2023-08-23	4.340	4.370	4.290	4.310	4.138	9,048,300
2023-08-22	4.380	4.400	4.310	4.360	4.186	11,660,700
2023-08-21	4.380	4.460	4.360	4.360	4.186	9,655,000
2023-08-18	4.440	4.480	4.400	4.400	4.224	9,879,390
2023-08-17	4.460	4.470	4.380	4.430	4.253	12,811,197
2023-08-16	4.420	4.510	4.410	4.480	4.301	9,972,697
2023-08-15	4.440	4.470	4.400	4.430	4.253	11,319,997
2023-08-14	4.450	4.470	4.380	4.440	4.263	13,259,230
2023-08-11	4.580	4.580	4.450	4.470	4.292	11,469,100
2023-08-10	4.550	4.570	4.520	4.570	4.388	9,652,400
2023-08-09	4.590	4.600	4.520	4.530	4.349	13,289,503
2023-08-08	4.630	4.630	4.550	4.590	4.407	13,160,802
2023-08-07	4.670	4.670	4.580	4.600	4.416	22,075,412
2023-08-04	4.680	4.800	4.670	4.700	4.512	44,461,315
2023-08-03	4.600	4.650	4.550	4.640	4.455	21,857,309
2023-08-02	4.570	4.600	4.560	4.580	4.397	12,496,732
2023-08-01	4.560	4.610	4.540	4.580	4.397	18,067,898

← NewerPage 13 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.