SPIC Dongfang New Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.780	5.050	4.710	5.050	4.716	28,390,445
2022-02-08	4.470	4.600	4.410	4.590	4.286	14,213,412
2022-02-07	4.490	4.500	4.420	4.450	4.156	8,821,460
2022-01-28	4.330	4.390	4.250	4.360	4.072	9,936,645
2022-01-27	4.410	4.430	4.300	4.300	4.016	11,198,611
2022-01-26	4.350	4.440	4.340	4.410	4.118	8,336,203
2022-01-25	4.530	4.530	4.340	4.350	4.062	15,963,665
2022-01-24	4.560	4.570	4.510	4.530	4.230	7,909,990
2022-01-21	4.600	4.670	4.560	4.570	4.268	8,919,683
2022-01-20	4.660	4.700	4.560	4.640	4.333	12,268,188
2022-01-19	4.680	4.710	4.620	4.660	4.352	10,213,790
2022-01-18	4.580	4.710	4.560	4.670	4.361	17,222,977
2022-01-17	4.520	4.610	4.520	4.590	4.286	11,494,708
2022-01-14	4.660	4.680	4.520	4.530	4.230	24,378,186
2022-01-13	4.800	4.800	4.650	4.670	4.361	21,929,974
2022-01-12	4.830	4.860	4.780	4.820	4.501	11,676,335
2022-01-11	4.880	4.900	4.780	4.800	4.482	12,708,115
2022-01-10	4.840	4.900	4.810	4.860	4.538	10,939,202
2022-01-07	4.960	5.010	4.810	4.830	4.510	17,537,602
2022-01-06	4.940	5.010	4.910	4.960	4.632	14,128,081
2022-01-05	5.150	5.160	4.930	4.950	4.623	25,319,130
2022-01-04	5.150	5.200	5.080	5.150	4.809	18,479,600
2021-12-31	5.150	5.270	5.070	5.100	4.763	28,242,497
2021-12-30	4.960	5.170	4.930	5.050	4.716	25,915,892
2021-12-29	5.100	5.110	4.890	4.940	4.613	26,019,291
2021-12-28	5.200	5.230	5.030	5.080	4.744	27,778,918
2021-12-27	5.160	5.320	5.120	5.230	4.884	25,710,901
2021-12-24	5.280	5.360	5.150	5.160	4.819	32,400,066
2021-12-23	5.130	5.330	5.120	5.260	4.912	37,068,700
2021-12-22	5.050	5.150	4.980	5.100	4.763	20,638,385
2021-12-21	5.020	5.060	4.960	5.040	4.707	15,995,436
2021-12-20	5.180	5.200	5.000	5.030	4.697	22,501,100
2021-12-17	5.130	5.270	5.120	5.160	4.819	31,256,619
2021-12-16	5.100	5.180	5.060	5.130	4.791	26,669,208
2021-12-15	4.880	5.160	4.860	5.080	4.744	44,664,981
2021-12-14	4.900	4.920	4.820	4.860	4.538	17,412,313
2021-12-13	4.920	5.040	4.920	4.920	4.594	20,190,651
2021-12-10	4.920	5.030	4.900	4.940	4.613	17,321,394
2021-12-09	5.000	5.040	4.930	4.960	4.632	21,188,672
2021-12-08	4.960	5.080	4.930	5.010	4.679	24,783,530
2021-12-07	4.960	5.000	4.840	4.970	4.641	20,479,071
2021-12-06	4.920	5.060	4.920	4.960	4.632	26,858,148
2021-12-03	4.790	4.950	4.760	4.930	4.604	27,051,812
2021-12-02	4.800	4.910	4.770	4.800	4.482	18,183,254
2021-12-01	4.740	4.810	4.650	4.800	4.482	15,014,439
2021-11-30	4.740	4.820	4.700	4.740	4.426	13,228,992
2021-11-29	4.680	4.740	4.610	4.710	4.398	16,049,789
2021-11-26	4.880	4.880	4.750	4.770	4.454	19,387,400
2021-11-25	4.760	4.990	4.730	4.890	4.566	28,469,502
2021-11-24	4.690	4.790	4.660	4.780	4.464	21,654,815
2021-11-23	4.710	4.830	4.660	4.700	4.389	24,027,838
2021-11-22	4.650	4.690	4.590	4.640	4.333	13,652,900
2021-11-19	4.570	4.650	4.510	4.640	4.333	17,694,893
2021-11-18	4.470	4.710	4.460	4.590	4.286	30,199,425
2021-11-17	4.400	4.510	4.400	4.470	4.174	13,741,083
2021-11-16	4.440	4.460	4.400	4.400	4.109	11,020,775
2021-11-15	4.450	4.450	4.410	4.440	4.146	11,344,018
2021-11-12	4.430	4.480	4.400	4.470	4.118	13,393,819
2021-11-11	4.390	4.440	4.380	4.420	4.072	11,018,807
2021-11-10	4.450	4.500	4.360	4.410	4.063	13,965,219

← NewerPage 20 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.