SPIC Dongfang New Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.550 | 3.620 | 3.550 | 3.600 | 3.505 | 12,799,842 |
| 2024-07-25 | 3.480 | 3.570 | 3.480 | 3.540 | 3.447 | 12,606,400 |
| 2024-07-24 | 3.500 | 3.540 | 3.470 | 3.490 | 3.398 | 15,771,400 |
| 2024-07-23 | 3.580 | 3.590 | 3.500 | 3.510 | 3.418 | 13,058,300 |
| 2024-07-22 | 3.600 | 3.610 | 3.540 | 3.560 | 3.466 | 10,789,401 |
| 2024-07-19 | 3.600 | 3.600 | 3.540 | 3.550 | 3.457 | 12,073,390 |
| 2024-07-18 | 3.550 | 3.600 | 3.510 | 3.580 | 3.486 | 12,209,392 |
| 2024-07-17 | 3.590 | 3.610 | 3.560 | 3.580 | 3.486 | 11,962,957 |
| 2024-07-16 | 3.610 | 3.640 | 3.580 | 3.600 | 3.505 | 10,636,679 |
| 2024-07-15 | 3.630 | 3.640 | 3.570 | 3.630 | 3.535 | 12,268,339 |
| 2024-07-12 | 3.670 | 3.710 | 3.640 | 3.670 | 3.574 | 12,360,041 |
| 2024-07-11 | 3.610 | 3.670 | 3.600 | 3.650 | 3.554 | 15,241,476 |
| 2024-07-10 | 3.670 | 3.670 | 3.570 | 3.590 | 3.496 | 12,598,800 |
| 2024-07-09 | 3.550 | 3.650 | 3.520 | 3.630 | 3.535 | 14,632,391 |
| 2024-07-08 | 3.610 | 3.620 | 3.550 | 3.560 | 3.466 | 12,881,500 |
| 2024-07-05 | 3.610 | 3.640 | 3.580 | 3.630 | 3.535 | 12,234,763 |
| 2024-07-04 | 3.690 | 3.720 | 3.600 | 3.620 | 3.525 | 13,513,418 |
| 2024-07-03 | 3.720 | 3.750 | 3.690 | 3.700 | 3.603 | 11,733,709 |
| 2024-07-02 | 3.690 | 3.760 | 3.670 | 3.720 | 3.622 | 15,851,400 |
| 2024-07-01 | 3.640 | 3.720 | 3.640 | 3.700 | 3.603 | 15,422,881 |
| 2024-06-28 | 3.640 | 3.740 | 3.620 | 3.660 | 3.564 | 18,753,400 |
| 2024-06-27 | 3.690 | 3.690 | 3.610 | 3.650 | 3.554 | 17,701,700 |
| 2024-06-26 | 3.620 | 3.700 | 3.600 | 3.680 | 3.583 | 15,722,963 |
| 2024-06-25 | 3.660 | 3.690 | 3.620 | 3.650 | 3.554 | 12,612,012 |
| 2024-06-24 | 3.710 | 3.740 | 3.620 | 3.650 | 3.554 | 16,974,743 |
| 2024-06-21 | 3.670 | 3.770 | 3.670 | 3.710 | 3.613 | 12,447,120 |
| 2024-06-20 | 3.760 | 3.800 | 3.680 | 3.690 | 3.593 | 19,781,072 |
| 2024-06-19 | 3.870 | 3.870 | 3.780 | 3.800 | 3.700 | 13,377,386 |
| 2024-06-18 | 3.880 | 3.910 | 3.840 | 3.860 | 3.759 | 18,790,145 |
| 2024-06-17 | 3.930 | 3.940 | 3.870 | 3.880 | 3.778 | 15,214,200 |
| 2024-06-14 | 3.900 | 3.940 | 3.870 | 3.920 | 3.817 | 16,836,360 |
| 2024-06-13 | 3.900 | 3.910 | 3.870 | 3.890 | 3.788 | 14,933,750 |
| 2024-06-12 | 3.950 | 3.970 | 3.870 | 3.880 | 3.778 | 26,023,050 |
| 2024-06-11 | 3.970 | 4.030 | 3.950 | 3.990 | 3.885 | 22,548,800 |
| 2024-06-07 | 3.980 | 4.020 | 3.950 | 3.990 | 3.885 | 18,170,650 |
| 2024-06-06 | 4.040 | 4.040 | 3.940 | 3.960 | 3.856 | 18,428,400 |
| 2024-06-05 | 4.100 | 4.120 | 4.030 | 4.040 | 3.934 | 20,666,070 |
| 2024-06-04 | 3.950 | 4.100 | 3.930 | 4.080 | 3.973 | 27,456,500 |
| 2024-06-03 | 4.040 | 4.040 | 3.920 | 3.950 | 3.846 | 27,083,100 |
| 2024-05-31 | 4.070 | 4.080 | 4.000 | 4.000 | 3.895 | 28,917,688 |
| 2024-05-30 | 4.180 | 4.190 | 4.040 | 4.060 | 3.953 | 41,191,900 |
| 2024-05-29 | 4.160 | 4.260 | 4.090 | 4.210 | 4.099 | 60,584,359 |
| 2024-05-28 | 4.090 | 4.300 | 4.030 | 4.220 | 4.109 | 101,285,147 |
| 2024-05-27 | 4.600 | 4.680 | 4.160 | 4.180 | 4.070 | 143,929,931 |
| 2024-05-24 | 4.300 | 4.500 | 4.300 | 4.500 | 4.320 | 40,901,427 |
| 2024-05-23 | 4.160 | 4.200 | 4.080 | 4.090 | 3.927 | 14,442,590 |
| 2024-05-22 | 4.230 | 4.240 | 4.170 | 4.180 | 4.013 | 12,020,400 |
| 2024-05-21 | 4.250 | 4.280 | 4.210 | 4.230 | 4.061 | 11,202,936 |
| 2024-05-20 | 4.240 | 4.280 | 4.220 | 4.280 | 4.109 | 15,656,588 |
| 2024-05-17 | 4.180 | 4.240 | 4.160 | 4.230 | 4.061 | 14,780,488 |
| 2024-05-16 | 4.220 | 4.260 | 4.170 | 4.180 | 4.013 | 16,080,620 |
| 2024-05-15 | 4.300 | 4.300 | 4.210 | 4.220 | 4.052 | 13,987,392 |
| 2024-05-14 | 4.240 | 4.350 | 4.230 | 4.270 | 4.100 | 15,416,790 |
| 2024-05-13 | 4.260 | 4.290 | 4.220 | 4.270 | 4.100 | 21,563,092 |
| 2024-05-10 | 4.200 | 4.250 | 4.180 | 4.240 | 4.071 | 16,430,534 |
| 2024-05-09 | 4.150 | 4.220 | 4.140 | 4.190 | 4.023 | 15,018,488 |
| 2024-05-08 | 4.190 | 4.200 | 4.140 | 4.140 | 3.975 | 16,488,334 |
| 2024-05-07 | 4.180 | 4.190 | 4.130 | 4.160 | 3.994 | 16,750,574 |
| 2024-05-06 | 4.090 | 4.200 | 4.080 | 4.180 | 4.013 | 24,110,040 |
| 2024-04-30 | 4.050 | 4.100 | 4.040 | 4.070 | 3.908 | 18,098,928 |
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.