SPIC Dongfang New Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.560	4.640	4.550	4.560	4.378	23,668,500
2023-07-28	4.440	4.560	4.420	4.550	4.368	23,239,322
2023-07-27	4.460	4.520	4.430	4.450	4.272	14,523,056
2023-07-26	4.440	4.460	4.410	4.450	4.272	13,265,275
2023-07-25	4.400	4.460	4.370	4.450	4.272	21,506,486
2023-07-24	4.380	4.400	4.330	4.360	4.186	9,732,973
2023-07-21	4.380	4.410	4.360	4.380	4.205	7,411,111
2023-07-20	4.430	4.440	4.370	4.380	4.205	12,593,222
2023-07-19	4.360	4.400	4.360	4.390	4.215	7,095,900
2023-07-18	4.400	4.400	4.360	4.370	4.196	8,441,402
2023-07-17	4.380	4.400	4.320	4.390	4.215	9,378,100
2023-07-14	4.410	4.410	4.350	4.370	4.196	8,019,900
2023-07-13	4.350	4.400	4.350	4.390	4.215	7,578,324
2023-07-12	4.410	4.410	4.330	4.350	4.176	8,786,900
2023-07-11	4.370	4.410	4.340	4.390	4.215	10,566,500
2023-07-10	4.410	4.430	4.380	4.410	4.176	7,306,532
2023-07-07	4.340	4.400	4.340	4.380	4.148	6,741,300
2023-07-06	4.370	4.390	4.340	4.370	4.139	5,457,800
2023-07-05	4.410	4.420	4.360	4.370	4.139	7,041,300
2023-07-04	4.400	4.470	4.370	4.410	4.176	14,387,402
2023-07-03	4.350	4.400	4.340	4.400	4.167	12,793,700
2023-06-30	4.320	4.350	4.310	4.330	4.101	8,349,560
2023-06-29	4.350	4.350	4.310	4.320	4.091	10,296,230
2023-06-28	4.330	4.350	4.290	4.350	4.120	11,453,654
2023-06-27	4.290	4.330	4.250	4.320	4.091	12,413,757
2023-06-26	4.250	4.330	4.240	4.290	4.063	13,244,881
2023-06-21	4.260	4.310	4.240	4.250	4.025	10,613,860
2023-06-20	4.300	4.300	4.240	4.270	4.044	8,975,668
2023-06-19	4.290	4.330	4.260	4.300	4.072	11,694,189
2023-06-16	4.250	4.310	4.230	4.290	4.063	13,460,085
2023-06-15	4.230	4.250	4.190	4.250	4.025	11,091,876
2023-06-14	4.260	4.270	4.210	4.230	4.006	13,235,160
2023-06-13	4.290	4.290	4.240	4.260	4.034	17,103,358
2023-06-12	4.510	4.510	4.270	4.290	4.063	37,650,776
2023-06-09	4.420	4.520	4.400	4.520	4.281	34,863,854
2023-06-08	4.350	4.420	4.330	4.400	4.167	16,300,127
2023-06-07	4.440	4.460	4.340	4.350	4.120	18,486,853
2023-06-06	4.560	4.570	4.420	4.440	4.205	15,989,270
2023-06-05	4.560	4.580	4.520	4.560	4.318	10,377,564
2023-06-02	4.510	4.600	4.500	4.570	4.328	16,098,200
2023-06-01	4.570	4.580	4.470	4.510	4.271	14,746,241
2023-05-31	4.630	4.640	4.530	4.550	4.309	14,853,580
2023-05-30	4.610	4.650	4.550	4.620	4.375	14,474,034
2023-05-29	4.500	4.650	4.470	4.620	4.375	25,788,057
2023-05-26	4.500	4.520	4.450	4.510	4.271	10,099,500
2023-05-25	4.460	4.520	4.440	4.510	4.271	13,968,364
2023-05-24	4.500	4.520	4.450	4.470	4.233	12,728,585
2023-05-23	4.550	4.600	4.500	4.500	4.262	14,045,205
2023-05-22	4.540	4.630	4.510	4.590	4.347	15,223,845
2023-05-19	4.580	4.590	4.520	4.520	4.281	16,912,985
2023-05-18	4.680	4.690	4.580	4.590	4.347	17,316,894
2023-05-17	4.610	4.660	4.530	4.630	4.385	23,354,900
2023-05-16	4.610	4.680	4.570	4.600	4.356	19,367,783
2023-05-15	4.620	4.650	4.510	4.620	4.375	27,144,868
2023-05-12	4.580	4.660	4.540	4.610	4.366	27,062,376
2023-05-11	4.570	4.620	4.530	4.590	4.347	23,734,915
2023-05-10	4.560	4.620	4.530	4.560	4.318	33,389,646
2023-05-09	4.510	4.730	4.500	4.570	4.328	60,682,422
2023-05-08	4.430	4.520	4.410	4.500	4.262	24,678,400
2023-05-05	4.400	4.410	4.360	4.400	4.167	15,159,250

← NewerPage 14 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.