SPIC Dongfang New Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.670	4.680	4.590	4.650	4.404	18,398,486
2023-02-02	4.770	4.780	4.650	4.660	4.413	26,945,284
2023-02-01	4.630	4.770	4.590	4.750	4.498	37,159,676
2023-01-31	4.630	4.680	4.560	4.610	4.366	26,705,709
2023-01-30	4.680	4.700	4.580	4.640	4.394	36,752,307
2023-01-20	4.520	4.700	4.480	4.570	4.328	43,784,422
2023-01-19	4.480	4.520	4.430	4.500	4.262	29,466,965
2023-01-18	4.350	4.670	4.340	4.480	4.243	51,631,985
2023-01-17	4.370	4.380	4.310	4.350	4.120	14,497,348
2023-01-16	4.290	4.430	4.280	4.370	4.139	28,652,940
2023-01-13	4.270	4.280	4.220	4.280	4.053	9,706,425
2023-01-12	4.220	4.260	4.210	4.240	4.015	8,812,532
2023-01-11	4.280	4.280	4.220	4.220	3.996	12,422,700
2023-01-10	4.310	4.320	4.260	4.270	4.044	12,154,585
2023-01-09	4.290	4.340	4.270	4.310	4.082	16,487,041
2023-01-06	4.300	4.360	4.260	4.300	4.072	21,339,592
2023-01-05	4.450	4.450	4.260	4.300	4.072	45,398,249
2023-01-04	4.540	4.550	4.490	4.520	4.281	13,296,067
2023-01-03	4.460	4.550	4.450	4.540	4.299	16,363,730
2022-12-30	4.430	4.480	4.400	4.460	4.224	9,625,671
2022-12-29	4.450	4.480	4.400	4.420	4.186	10,703,900
2022-12-28	4.440	4.530	4.430	4.480	4.243	15,073,918
2022-12-27	4.460	4.520	4.390	4.470	4.233	13,686,759
2022-12-26	4.400	4.450	4.400	4.450	4.214	8,643,186
2022-12-23	4.360	4.450	4.360	4.410	4.176	11,266,046
2022-12-22	4.520	4.530	4.380	4.390	4.157	16,432,835
2022-12-21	4.560	4.560	4.430	4.460	4.224	19,833,504
2022-12-20	4.500	4.590	4.480	4.560	4.318	15,597,074
2022-12-19	4.630	4.650	4.480	4.520	4.281	22,841,302
2022-12-16	4.650	4.660	4.570	4.630	4.385	21,472,587
2022-12-15	4.710	4.740	4.570	4.660	4.413	28,673,109
2022-12-14	4.640	4.740	4.610	4.710	4.460	30,099,198
2022-12-13	4.650	4.770	4.620	4.680	4.432	45,064,682
2022-12-12	4.750	4.780	4.600	4.640	4.394	48,353,867
2022-12-09	4.850	4.890	4.770	4.790	4.536	53,309,793
2022-12-08	5.030	5.100	4.830	4.850	4.593	104,696,330
2022-12-07	5.450	5.560	5.080	5.170	4.896	159,572,421
2022-12-06	5.370	5.370	5.370	5.370	5.086	30,094,874
2022-12-05	4.460	4.880	4.460	4.880	4.621	39,950,114
2022-12-02	4.390	4.440	4.330	4.440	4.205	10,635,513
2022-12-01	4.440	4.470	4.360	4.370	4.139	13,680,942
2022-11-30	4.420	4.460	4.390	4.420	4.186	13,492,544
2022-11-29	4.370	4.440	4.340	4.430	4.195	18,129,503
2022-11-28	4.260	4.400	4.220	4.370	4.139	16,296,693
2022-11-25	4.290	4.330	4.260	4.310	4.082	8,466,379
2022-11-24	4.340	4.350	4.280	4.300	4.072	9,867,586
2022-11-23	4.280	4.340	4.250	4.340	4.110	13,785,379
2022-11-22	4.350	4.370	4.290	4.310	4.025	10,354,779
2022-11-21	4.350	4.350	4.270	4.320	4.034	7,337,235
2022-11-18	4.390	4.390	4.330	4.350	4.062	10,911,420
2022-11-17	4.360	4.370	4.330	4.360	4.072	6,184,900
2022-11-16	4.390	4.410	4.340	4.370	4.081	9,979,021
2022-11-15	4.300	4.370	4.270	4.370	4.081	10,665,374
2022-11-14	4.360	4.380	4.290	4.300	4.016	11,016,501
2022-11-11	4.390	4.400	4.320	4.350	4.062	12,403,175
2022-11-10	4.320	4.330	4.260	4.320	4.034	8,208,559
2022-11-09	4.310	4.340	4.280	4.310	4.025	6,467,871
2022-11-08	4.350	4.350	4.280	4.320	4.034	8,280,396
2022-11-07	4.300	4.360	4.280	4.350	4.062	12,140,057
2022-11-04	4.240	4.320	4.230	4.310	4.025	12,349,279

← NewerPage 16 of 21 · 1,212 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.