SPIC Dongfang New Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.340 | 4.500 | 4.310 | 4.430 | 4.137 | 25,862,078 |
| 2022-05-10 | 4.230 | 4.360 | 4.210 | 4.350 | 4.062 | 14,847,798 |
| 2022-05-09 | 4.200 | 4.300 | 4.170 | 4.280 | 3.997 | 12,015,972 |
| 2022-05-06 | 4.230 | 4.250 | 4.160 | 4.200 | 3.922 | 14,880,537 |
| 2022-05-05 | 4.330 | 4.390 | 4.300 | 4.340 | 4.053 | 15,917,042 |
| 2022-04-29 | 4.290 | 4.370 | 4.210 | 4.350 | 4.062 | 20,702,861 |
| 2022-04-28 | 4.270 | 4.290 | 4.100 | 4.190 | 3.913 | 14,750,900 |
| 2022-04-27 | 4.140 | 4.290 | 4.000 | 4.270 | 3.988 | 21,879,089 |
| 2022-04-26 | 4.290 | 4.350 | 4.080 | 4.120 | 3.847 | 21,447,963 |
| 2022-04-25 | 4.520 | 4.560 | 4.210 | 4.280 | 3.997 | 25,119,200 |
| 2022-04-22 | 4.500 | 4.640 | 4.450 | 4.580 | 4.277 | 19,003,146 |
| 2022-04-21 | 4.670 | 4.690 | 4.490 | 4.500 | 4.202 | 20,665,900 |
| 2022-04-20 | 4.810 | 4.820 | 4.640 | 4.680 | 4.370 | 17,335,786 |
| 2022-04-19 | 4.720 | 4.830 | 4.720 | 4.790 | 4.473 | 15,108,841 |
| 2022-04-18 | 4.780 | 4.780 | 4.620 | 4.710 | 4.398 | 15,177,116 |
| 2022-04-15 | 4.840 | 4.910 | 4.720 | 4.790 | 4.473 | 20,377,410 |
| 2022-04-14 | 4.780 | 4.850 | 4.770 | 4.820 | 4.501 | 16,001,725 |
| 2022-04-13 | 4.990 | 4.990 | 4.770 | 4.770 | 4.454 | 27,316,175 |
| 2022-04-12 | 4.980 | 5.030 | 4.750 | 5.000 | 4.669 | 42,285,201 |
| 2022-04-11 | 5.290 | 5.300 | 5.010 | 5.030 | 4.697 | 33,964,665 |
| 2022-04-08 | 5.330 | 5.420 | 5.210 | 5.310 | 4.959 | 29,227,071 |
| 2022-04-07 | 5.530 | 5.620 | 5.330 | 5.350 | 4.996 | 37,826,554 |
| 2022-04-06 | 5.680 | 5.720 | 5.510 | 5.570 | 5.201 | 38,174,770 |
| 2022-04-01 | 5.630 | 5.660 | 5.480 | 5.640 | 5.267 | 41,566,444 |
| 2022-03-31 | 5.620 | 5.780 | 5.570 | 5.700 | 5.323 | 59,443,482 |
| 2022-03-30 | 5.720 | 5.780 | 5.530 | 5.620 | 5.248 | 75,955,841 |
| 2022-03-29 | 5.880 | 6.060 | 5.680 | 5.700 | 5.323 | 141,591,083 |
| 2022-03-28 | 5.180 | 5.690 | 5.050 | 5.690 | 5.314 | 81,606,338 |
| 2022-03-25 | 5.130 | 5.240 | 5.000 | 5.170 | 4.828 | 37,337,541 |
| 2022-03-24 | 5.310 | 5.360 | 5.150 | 5.160 | 4.819 | 37,928,929 |
| 2022-03-23 | 5.170 | 5.430 | 5.130 | 5.360 | 5.005 | 51,665,844 |
| 2022-03-22 | 5.190 | 5.250 | 5.100 | 5.130 | 4.791 | 23,994,942 |
| 2022-03-21 | 5.310 | 5.430 | 5.140 | 5.220 | 4.875 | 31,982,925 |
| 2022-03-18 | 5.160 | 5.340 | 5.130 | 5.280 | 4.931 | 32,673,121 |
| 2022-03-17 | 5.200 | 5.240 | 5.110 | 5.180 | 4.837 | 36,843,561 |
| 2022-03-16 | 5.000 | 5.220 | 4.970 | 5.180 | 4.837 | 53,933,445 |
| 2022-03-15 | 5.250 | 5.340 | 4.890 | 4.910 | 4.585 | 59,333,069 |
| 2022-03-14 | 5.490 | 5.550 | 5.300 | 5.300 | 4.949 | 52,282,644 |
| 2022-03-11 | 5.330 | 5.550 | 5.290 | 5.520 | 5.155 | 69,720,340 |
| 2022-03-10 | 5.490 | 5.580 | 5.310 | 5.430 | 5.071 | 97,699,303 |
| 2022-03-09 | 5.010 | 5.510 | 4.980 | 5.400 | 5.043 | 110,018,581 |
| 2022-03-08 | 5.040 | 5.100 | 4.880 | 5.020 | 4.688 | 28,221,170 |
| 2022-03-07 | 5.100 | 5.240 | 5.070 | 5.090 | 4.753 | 32,059,153 |
| 2022-03-04 | 5.120 | 5.140 | 4.970 | 5.080 | 4.744 | 30,933,892 |
| 2022-03-03 | 5.270 | 5.290 | 5.110 | 5.150 | 4.809 | 28,802,679 |
| 2022-03-02 | 5.150 | 5.230 | 5.120 | 5.220 | 4.875 | 27,820,113 |
| 2022-03-01 | 5.160 | 5.250 | 5.100 | 5.160 | 4.819 | 35,696,405 |
| 2022-02-28 | 5.130 | 5.250 | 5.030 | 5.110 | 4.772 | 30,696,048 |
| 2022-02-25 | 5.100 | 5.170 | 5.030 | 5.090 | 4.753 | 28,597,940 |
| 2022-02-24 | 5.110 | 5.250 | 5.000 | 5.100 | 4.763 | 47,378,859 |
| 2022-02-23 | 5.190 | 5.220 | 5.070 | 5.110 | 4.772 | 29,908,362 |
| 2022-02-22 | 5.150 | 5.220 | 5.100 | 5.180 | 4.837 | 38,829,226 |
| 2022-02-21 | 5.250 | 5.290 | 5.140 | 5.200 | 4.856 | 50,913,367 |
| 2022-02-18 | 5.250 | 5.370 | 5.210 | 5.290 | 4.940 | 57,064,012 |
| 2022-02-17 | 5.010 | 5.500 | 5.010 | 5.320 | 4.968 | 106,089,344 |
| 2022-02-16 | 4.990 | 5.180 | 4.970 | 5.010 | 4.679 | 61,108,363 |
| 2022-02-15 | 4.850 | 5.420 | 4.850 | 5.030 | 4.697 | 117,309,487 |
| 2022-02-14 | 5.300 | 5.390 | 5.230 | 5.390 | 5.033 | 111,047,091 |
| 2022-02-11 | 4.950 | 5.010 | 4.870 | 4.900 | 4.576 | 30,085,141 |
| 2022-02-10 | 5.130 | 5.150 | 4.880 | 5.010 | 4.679 | 59,940,133 |
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.