SPIC Dongfang New Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.240	4.320	4.230	4.310	4.025	12,349,279
2022-11-03	4.230	4.260	4.220	4.230	3.950	8,222,386
2022-11-02	4.250	4.270	4.210	4.270	3.988	9,313,102
2022-11-01	4.100	4.260	4.100	4.260	3.978	10,783,658
2022-10-31	4.070	4.150	4.040	4.110	3.838	8,975,349
2022-10-28	4.220	4.250	4.050	4.080	3.810	13,176,500
2022-10-27	4.250	4.300	4.230	4.240	3.959	9,251,500
2022-10-26	4.260	4.310	4.230	4.280	3.997	10,419,379
2022-10-25	4.180	4.260	4.140	4.260	3.978	10,683,993
2022-10-24	4.330	4.370	4.180	4.210	3.931	17,193,091
2022-10-21	4.220	4.290	4.210	4.240	3.959	11,548,130
2022-10-20	4.200	4.250	4.150	4.200	3.922	9,024,702
2022-10-19	4.240	4.270	4.220	4.230	3.950	8,259,665
2022-10-18	4.290	4.300	4.240	4.240	3.959	8,091,834
2022-10-17	4.260	4.290	4.200	4.270	3.988	10,006,500
2022-10-14	4.220	4.330	4.220	4.280	3.997	9,987,731
2022-10-13	4.170	4.290	4.150	4.250	3.969	13,071,748
2022-10-12	4.170	4.200	4.060	4.190	3.913	11,174,704
2022-10-11	4.050	4.140	4.020	4.130	3.857	9,886,362
2022-10-10	4.080	4.160	4.040	4.050	3.782	12,348,547
2022-09-30	4.060	4.130	4.050	4.070	3.801	8,251,821
2022-09-29	4.120	4.180	4.010	4.060	3.791	11,462,178
2022-09-28	4.240	4.240	4.090	4.090	3.819	13,451,733
2022-09-27	4.140	4.250	4.120	4.220	3.941	13,188,149
2022-09-26	4.240	4.270	4.130	4.130	3.857	14,267,440
2022-09-23	4.390	4.390	4.240	4.280	3.997	10,947,439
2022-09-22	4.340	4.410	4.340	4.350	4.062	10,496,045
2022-09-21	4.330	4.410	4.260	4.370	4.081	14,107,268
2022-09-20	4.380	4.420	4.300	4.330	4.044	13,150,264
2022-09-19	4.420	4.430	4.220	4.340	4.053	21,757,527
2022-09-16	4.680	4.690	4.430	4.440	4.146	24,288,400
2022-09-15	4.910	4.920	4.620	4.690	4.380	24,201,699
2022-09-14	4.940	4.970	4.850	4.870	4.548	15,256,580
2022-09-13	5.100	5.120	4.970	5.000	4.669	15,476,602
2022-09-09	5.050	5.090	4.980	5.070	4.735	17,167,353
2022-09-08	4.990	5.120	4.980	5.060	4.725	22,464,725
2022-09-07	5.020	5.040	4.950	4.980	4.651	13,490,744
2022-09-06	4.940	5.040	4.860	5.040	4.707	17,708,324
2022-09-05	4.900	4.930	4.810	4.900	4.576	13,245,774
2022-09-02	4.870	4.970	4.850	4.900	4.576	12,773,506
2022-09-01	4.950	5.000	4.850	4.870	4.548	15,688,584
2022-08-31	5.070	5.080	4.890	4.940	4.613	25,214,402
2022-08-30	5.130	5.220	5.070	5.100	4.763	15,893,121
2022-08-29	5.080	5.170	5.060	5.130	4.791	17,287,769
2022-08-26	5.160	5.230	5.100	5.140	4.800	21,000,012
2022-08-25	5.150	5.210	5.080	5.160	4.819	24,348,254
2022-08-24	5.260	5.270	5.080	5.100	4.763	29,060,709
2022-08-23	5.130	5.280	5.070	5.210	4.865	26,134,907
2022-08-22	5.130	5.270	5.100	5.130	4.791	29,678,329
2022-08-19	5.110	5.190	5.030	5.130	4.791	28,031,246
2022-08-18	5.110	5.280	5.080	5.140	4.800	40,893,329
2022-08-17	5.180	5.230	5.000	5.080	4.744	54,720,870
2022-08-16	4.740	5.190	4.730	5.060	4.725	75,125,085
2022-08-15	4.690	4.740	4.630	4.720	4.408	13,919,373
2022-08-12	4.650	4.710	4.620	4.670	4.361	15,648,665
2022-08-11	4.580	4.670	4.580	4.660	4.352	13,394,782
2022-08-10	4.630	4.630	4.550	4.570	4.268	9,791,306
2022-08-09	4.690	4.700	4.600	4.620	4.314	14,763,957
2022-08-08	4.690	4.710	4.640	4.700	4.389	11,779,493
2022-08-05	4.620	4.700	4.570	4.700	4.389	13,925,369

← NewerPage 17 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.