SPIC Dongfang New Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.570	4.660	4.520	4.620	4.314	13,126,874
2022-08-03	4.630	4.740	4.520	4.530	4.230	20,814,924
2022-08-02	4.960	4.960	4.560	4.630	4.324	40,212,103
2022-08-01	4.930	5.000	4.870	4.980	4.651	23,843,881
2022-07-29	4.870	5.000	4.850	4.920	4.594	19,529,263
2022-07-28	4.800	4.930	4.800	4.880	4.557	16,568,263
2022-07-27	4.840	4.880	4.790	4.800	4.482	11,349,224
2022-07-26	4.840	4.860	4.750	4.860	4.538	11,529,501
2022-07-25	4.940	4.990	4.810	4.820	4.501	19,202,002
2022-07-22	4.850	4.990	4.850	4.950	4.623	24,018,174
2022-07-21	4.870	4.900	4.830	4.840	4.520	15,576,259
2022-07-20	4.900	4.910	4.820	4.870	4.548	14,811,861
2022-07-19	4.970	4.990	4.860	4.880	4.557	16,883,430
2022-07-18	4.920	5.020	4.890	4.930	4.604	25,204,766
2022-07-15	4.990	5.020	4.860	4.890	4.566	33,322,703
2022-07-14	4.970	5.200	4.920	5.040	4.707	42,715,177
2022-07-13	4.880	4.960	4.820	4.950	4.623	23,962,144
2022-07-12	4.840	5.000	4.840	4.900	4.576	27,097,404
2022-07-11	4.850	4.900	4.810	4.860	4.538	22,428,206
2022-07-08	4.690	4.920	4.690	4.830	4.510	33,586,689
2022-07-07	4.600	4.700	4.570	4.700	4.389	16,938,311
2022-07-06	4.650	4.720	4.540	4.580	4.277	14,431,602
2022-07-05	4.610	4.730	4.600	4.670	4.361	16,898,704
2022-07-04	4.510	4.630	4.500	4.620	4.314	15,372,022
2022-07-01	4.540	4.600	4.510	4.510	4.212	14,666,003
2022-06-30	4.560	4.610	4.520	4.540	4.240	12,996,292
2022-06-29	4.700	4.720	4.550	4.550	4.249	19,465,886
2022-06-28	4.670	4.720	4.650	4.720	4.408	13,058,469
2022-06-27	4.730	4.740	4.630	4.660	4.352	16,256,146
2022-06-24	4.750	4.760	4.680	4.740	4.426	12,947,617
2022-06-23	4.620	4.740	4.620	4.740	4.426	14,297,613
2022-06-22	4.750	4.780	4.610	4.610	4.305	15,397,452
2022-06-21	4.810	4.850	4.700	4.770	4.454	13,730,048
2022-06-20	4.740	4.850	4.730	4.800	4.482	17,669,881
2022-06-17	4.770	4.790	4.670	4.740	4.426	19,548,548
2022-06-16	4.900	4.910	4.780	4.810	4.492	24,869,538
2022-06-15	4.910	5.050	4.840	4.900	4.576	40,048,194
2022-06-14	4.750	5.020	4.720	4.930	4.604	37,754,557
2022-06-13	4.780	4.850	4.700	4.810	4.492	26,252,058
2022-06-10	4.660	4.870	4.610	4.850	4.529	33,270,103
2022-06-09	4.730	4.800	4.640	4.660	4.352	20,215,244
2022-06-08	4.640	4.830	4.640	4.760	4.445	31,581,900
2022-06-07	4.700	4.750	4.640	4.670	4.361	15,909,266
2022-06-06	4.630	4.680	4.600	4.680	4.370	15,309,751
2022-06-02	4.670	4.670	4.590	4.650	4.342	15,339,874
2022-06-01	4.740	4.740	4.570	4.680	4.370	20,526,371
2022-05-31	4.690	4.770	4.630	4.690	4.380	26,542,476
2022-05-30	4.570	4.640	4.510	4.640	4.333	16,489,771
2022-05-27	4.540	4.560	4.470	4.550	4.249	14,921,902
2022-05-26	4.610	4.620	4.480	4.540	4.240	12,216,531
2022-05-25	4.410	4.570	4.360	4.570	4.268	16,716,514
2022-05-24	4.610	4.640	4.380	4.410	4.118	19,744,835
2022-05-23	4.650	4.660	4.570	4.600	4.296	15,359,660
2022-05-20	4.630	4.750	4.600	4.650	4.342	25,250,029
2022-05-19	4.490	4.600	4.460	4.600	4.296	18,497,881
2022-05-18	4.480	4.610	4.480	4.540	4.240	19,900,481
2022-05-17	4.520	4.550	4.470	4.510	4.212	14,098,031
2022-05-16	4.640	4.670	4.480	4.510	4.212	22,461,066
2022-05-13	4.550	4.730	4.550	4.610	4.305	30,606,136
2022-05-12	4.590	4.770	4.530	4.550	4.249	45,716,736

← NewerPage 18 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.