SPIC Dongfang New Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.030 | 4.090 | 4.010 | 4.060 | 3.898 | 21,510,600 |
| 2024-04-26 | 3.940 | 4.050 | 3.920 | 4.040 | 3.879 | 23,020,420 |
| 2024-04-25 | 3.850 | 3.960 | 3.850 | 3.940 | 3.783 | 12,887,800 |
| 2024-04-24 | 3.870 | 3.900 | 3.850 | 3.900 | 3.744 | 12,621,800 |
| 2024-04-23 | 3.910 | 3.950 | 3.880 | 3.880 | 3.725 | 16,056,975 |
| 2024-04-22 | 3.860 | 3.970 | 3.860 | 3.910 | 3.754 | 24,699,200 |
| 2024-04-19 | 3.970 | 4.140 | 3.870 | 3.910 | 3.754 | 43,395,124 |
| 2024-04-18 | 3.870 | 3.900 | 3.830 | 3.850 | 3.696 | 15,132,025 |
| 2024-04-17 | 3.830 | 3.890 | 3.810 | 3.880 | 3.725 | 18,038,348 |
| 2024-04-16 | 3.960 | 3.960 | 3.830 | 3.850 | 3.696 | 18,707,858 |
| 2024-04-15 | 3.880 | 3.960 | 3.810 | 3.920 | 3.764 | 18,692,914 |
| 2024-04-12 | 3.920 | 3.920 | 3.870 | 3.870 | 3.716 | 11,578,600 |
| 2024-04-11 | 3.860 | 3.920 | 3.840 | 3.890 | 3.735 | 12,587,042 |
| 2024-04-10 | 3.860 | 3.890 | 3.830 | 3.870 | 3.716 | 12,613,414 |
| 2024-04-09 | 3.830 | 3.890 | 3.820 | 3.870 | 3.716 | 10,529,353 |
| 2024-04-08 | 3.830 | 3.880 | 3.790 | 3.830 | 3.677 | 13,654,230 |
| 2024-04-03 | 3.850 | 3.850 | 3.800 | 3.830 | 3.677 | 9,331,042 |
| 2024-04-02 | 3.790 | 3.860 | 3.780 | 3.840 | 3.687 | 15,327,206 |
| 2024-04-01 | 3.720 | 3.800 | 3.720 | 3.790 | 3.639 | 10,676,489 |
| 2024-03-29 | 3.660 | 3.720 | 3.630 | 3.720 | 3.572 | 5,340,580 |
| 2024-03-28 | 3.630 | 3.700 | 3.630 | 3.640 | 3.495 | 12,685,100 |
| 2024-03-27 | 3.720 | 3.740 | 3.640 | 3.640 | 3.495 | 13,063,838 |
| 2024-03-26 | 3.720 | 3.760 | 3.700 | 3.730 | 3.581 | 9,084,239 |
| 2024-03-25 | 3.750 | 3.810 | 3.710 | 3.720 | 3.572 | 11,673,855 |
| 2024-03-22 | 3.860 | 3.860 | 3.750 | 3.760 | 3.610 | 17,053,174 |
| 2024-03-21 | 3.870 | 3.880 | 3.830 | 3.850 | 3.696 | 8,177,710 |
| 2024-03-20 | 3.830 | 3.870 | 3.810 | 3.860 | 3.706 | 9,535,003 |
| 2024-03-19 | 3.900 | 3.910 | 3.830 | 3.840 | 3.687 | 12,920,100 |
| 2024-03-18 | 3.880 | 3.910 | 3.860 | 3.910 | 3.754 | 12,266,500 |
| 2024-03-15 | 3.830 | 3.880 | 3.810 | 3.880 | 3.725 | 9,594,942 |
| 2024-03-14 | 3.830 | 3.870 | 3.810 | 3.840 | 3.687 | 7,346,000 |
| 2024-03-13 | 3.900 | 3.900 | 3.840 | 3.850 | 3.696 | 10,528,838 |
| 2024-03-12 | 3.870 | 3.920 | 3.850 | 3.900 | 3.744 | 13,808,781 |
| 2024-03-11 | 3.830 | 3.880 | 3.810 | 3.880 | 3.725 | 10,632,254 |
| 2024-03-08 | 3.850 | 3.870 | 3.800 | 3.830 | 3.677 | 13,200,688 |
| 2024-03-07 | 3.900 | 3.920 | 3.830 | 3.850 | 3.696 | 14,764,052 |
| 2024-03-06 | 3.900 | 3.950 | 3.890 | 3.910 | 3.754 | 12,204,600 |
| 2024-03-05 | 3.910 | 3.960 | 3.880 | 3.920 | 3.764 | 15,490,500 |
| 2024-03-04 | 3.980 | 3.990 | 3.890 | 3.910 | 3.754 | 16,271,344 |
| 2024-03-01 | 4.040 | 4.040 | 3.950 | 3.980 | 3.821 | 21,796,596 |
| 2024-02-29 | 3.980 | 4.040 | 3.950 | 4.040 | 3.879 | 30,749,311 |
| 2024-02-28 | 3.970 | 4.110 | 3.950 | 4.000 | 3.840 | 40,140,847 |
| 2024-02-27 | 3.940 | 3.960 | 3.910 | 3.960 | 3.802 | 18,402,929 |
| 2024-02-26 | 3.950 | 3.980 | 3.910 | 3.940 | 3.783 | 19,164,900 |
| 2024-02-23 | 3.970 | 3.970 | 3.920 | 3.960 | 3.802 | 17,074,100 |
| 2024-02-22 | 3.950 | 4.000 | 3.900 | 3.960 | 3.802 | 21,152,566 |
| 2024-02-21 | 3.960 | 4.060 | 3.910 | 3.980 | 3.821 | 25,362,808 |
| 2024-02-20 | 3.940 | 4.000 | 3.910 | 3.980 | 3.821 | 19,569,833 |
| 2024-02-19 | 4.020 | 4.050 | 3.920 | 3.950 | 3.792 | 30,861,159 |
| 2024-02-08 | 3.880 | 4.120 | 3.860 | 4.020 | 3.860 | 48,569,008 |
| 2024-02-07 | 3.840 | 3.980 | 3.730 | 3.970 | 3.812 | 80,428,174 |
| 2024-02-06 | 3.400 | 3.860 | 3.300 | 3.860 | 3.706 | 47,050,382 |
| 2024-02-05 | 3.660 | 3.770 | 3.510 | 3.510 | 3.370 | 60,418,912 |
| 2024-02-02 | 4.210 | 4.270 | 3.750 | 3.900 | 3.744 | 95,380,222 |
| 2024-02-01 | 3.760 | 4.170 | 3.720 | 4.170 | 4.004 | 31,235,331 |
| 2024-01-31 | 3.810 | 3.920 | 3.770 | 3.790 | 3.639 | 16,497,946 |
| 2024-01-30 | 3.860 | 3.990 | 3.840 | 3.850 | 3.696 | 14,007,425 |
| 2024-01-29 | 4.000 | 4.040 | 3.900 | 3.920 | 3.764 | 19,418,023 |
| 2024-01-26 | 3.900 | 4.030 | 3.880 | 3.990 | 3.831 | 22,117,700 |
| 2024-01-25 | 3.780 | 3.930 | 3.720 | 3.930 | 3.773 | 23,653,564 |
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.