SPIC Dongfang New Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.400	4.410	4.360	4.400	4.167	15,159,250
2023-05-04	4.270	4.390	4.270	4.380	4.148	19,524,196
2023-04-28	4.270	4.300	4.230	4.300	4.072	10,836,102
2023-04-27	4.190	4.220	4.150	4.220	3.996	9,892,308
2023-04-26	4.140	4.190	4.120	4.180	3.959	10,419,242
2023-04-25	4.210	4.220	4.100	4.160	3.940	12,480,600
2023-04-24	4.200	4.220	4.130	4.210	3.987	9,404,800
2023-04-21	4.270	4.290	4.180	4.200	3.978	13,571,020
2023-04-20	4.330	4.330	4.250	4.270	4.044	9,148,203
2023-04-19	4.370	4.380	4.310	4.320	4.091	8,195,687
2023-04-18	4.380	4.380	4.340	4.370	4.139	11,378,125
2023-04-17	4.310	4.370	4.310	4.370	4.139	13,639,000
2023-04-14	4.270	4.330	4.260	4.320	4.091	11,798,893
2023-04-13	4.280	4.330	4.260	4.270	4.044	11,186,116
2023-04-12	4.250	4.280	4.240	4.280	4.053	9,023,994
2023-04-11	4.260	4.280	4.230	4.250	4.025	9,909,402
2023-04-10	4.310	4.320	4.270	4.280	4.053	9,750,502
2023-04-07	4.290	4.320	4.290	4.310	4.082	7,877,902
2023-04-06	4.270	4.310	4.230	4.290	4.063	10,933,800
2023-04-04	4.330	4.340	4.260	4.290	4.063	14,683,100
2023-04-03	4.280	4.330	4.270	4.330	4.101	11,632,397
2023-03-31	4.280	4.300	4.270	4.290	4.063	9,472,712
2023-03-30	4.300	4.310	4.240	4.280	4.053	12,867,700
2023-03-29	4.410	4.430	4.280	4.290	4.063	24,204,804
2023-03-28	4.450	4.450	4.390	4.410	4.176	10,409,878
2023-03-27	4.500	4.500	4.390	4.430	4.195	16,487,939
2023-03-24	4.470	4.490	4.450	4.490	4.252	10,330,800
2023-03-23	4.460	4.480	4.430	4.470	4.233	11,390,200
2023-03-22	4.460	4.480	4.440	4.470	4.233	12,003,902
2023-03-21	4.450	4.460	4.420	4.450	4.214	11,780,902
2023-03-20	4.480	4.520	4.420	4.430	4.195	17,632,438
2023-03-17	4.460	4.500	4.430	4.460	4.224	13,444,415
2023-03-16	4.470	4.490	4.400	4.410	4.176	11,830,904
2023-03-15	4.470	4.500	4.410	4.500	4.262	14,020,400
2023-03-14	4.450	4.460	4.350	4.390	4.157	17,777,844
2023-03-13	4.470	4.510	4.430	4.470	4.233	13,839,220
2023-03-10	4.520	4.540	4.470	4.470	4.233	14,043,720
2023-03-09	4.570	4.580	4.510	4.540	4.299	11,243,100
2023-03-08	4.590	4.600	4.530	4.560	4.318	13,413,930
2023-03-07	4.680	4.740	4.590	4.590	4.347	24,667,200
2023-03-06	4.720	4.820	4.640	4.660	4.413	35,498,532
2023-03-03	4.580	4.680	4.550	4.650	4.404	28,821,046
2023-03-02	4.570	4.590	4.530	4.560	4.318	15,295,700
2023-03-01	4.530	4.550	4.500	4.540	4.299	12,948,402
2023-02-28	4.460	4.530	4.460	4.520	4.281	13,042,172
2023-02-27	4.480	4.500	4.440	4.460	4.224	9,985,900
2023-02-24	4.510	4.520	4.440	4.490	4.252	13,296,482
2023-02-23	4.500	4.530	4.470	4.490	4.252	14,099,135
2023-02-22	4.490	4.510	4.470	4.490	4.252	9,642,100
2023-02-21	4.520	4.540	4.480	4.510	4.271	15,129,473
2023-02-20	4.430	4.530	4.380	4.510	4.271	18,296,344
2023-02-17	4.430	4.470	4.410	4.410	4.176	17,002,042
2023-02-16	4.520	4.580	4.400	4.430	4.195	33,758,897
2023-02-15	4.570	4.580	4.510	4.520	4.281	19,349,800
2023-02-14	4.590	4.600	4.550	4.570	4.328	22,850,033
2023-02-13	4.570	4.590	4.550	4.570	4.328	19,194,581
2023-02-10	4.600	4.600	4.520	4.570	4.328	22,341,461
2023-02-09	4.590	4.600	4.560	4.600	4.356	15,452,234
2023-02-08	4.610	4.640	4.560	4.580	4.337	15,725,496
2023-02-07	4.610	4.640	4.600	4.630	4.385	16,182,022

← NewerPage 15 of 21 · 1,219 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.