SPIC Dongfang New Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.500	5.560	5.410	5.460	5.460	28,535,619
2026-07-20	5.380	5.520	5.350	5.510	5.510	29,059,400
2026-07-17	5.400	5.540	5.340	5.400	5.400	29,699,396
2026-07-16	5.400	5.420	5.350	5.390	5.390	16,736,873
2026-07-15	5.300	5.420	5.290	5.410	5.410	18,217,572
2026-07-14	5.230	5.320	5.200	5.290	5.290	16,225,642
2026-07-13	5.300	5.310	5.200	5.220	5.220	17,949,199
2026-07-10	5.330	5.400	5.270	5.340	5.340	18,785,607
2026-07-09	5.400	5.400	5.230	5.320	5.320	22,452,859
2026-07-08	5.600	5.600	5.350	5.380	5.380	31,501,988
2026-07-07	5.590	5.670	5.560	5.610	5.610	17,389,559
2026-07-06	5.650	5.650	5.580	5.610	5.610	15,864,875
2026-07-03	5.630	5.640	5.570	5.640	5.640	19,282,146
2026-07-02	5.650	5.710	5.600	5.610	5.610	21,899,303
2026-07-01	5.640	5.720	5.590	5.680	5.680	24,902,537
2026-06-30	5.720	5.720	5.590	5.640	5.640	20,587,352
2026-06-29	5.610	5.760	5.530	5.740	5.740	26,930,129
2026-06-26	5.630	5.720	5.600	5.600	5.600	25,302,559
2026-06-25	5.730	5.740	5.600	5.620	5.620	30,521,340
2026-06-24	5.710	5.820	5.680	5.730	5.730	30,014,500
2026-06-23	5.840	5.940	5.750	5.770	5.770	32,021,393
2026-06-22	5.810	5.900	5.680	5.880	5.880	47,636,230
2026-06-18	5.900	5.990	5.790	5.820	5.820	46,322,367
2026-06-17	6.290	6.310	5.900	5.930	5.930	80,764,648
2026-06-16	6.550	6.630	6.280	6.310	6.310	92,604,523
2026-06-15	6.370	6.640	6.330	6.610	6.610	176,773,797
2026-06-12	5.830	6.470	5.830	6.410	6.410	174,146,203
2026-06-11	5.710	5.920	5.600	5.880	5.880	44,727,609
2026-06-10	5.670	6.000	5.530	5.770	5.770	52,196,352
2026-06-09	5.800	5.830	5.530	5.720	5.720	56,037,469
2026-06-08	6.050	6.110	5.760	5.810	5.810	82,382,359
2026-06-05	6.220	6.500	6.150	6.180	6.180	76,542,609
2026-06-04	6.160	6.220	6.060	6.210	6.210	54,425,008
2026-06-03	6.310	6.310	6.160	6.200	6.200	60,801,434
2026-06-02	6.170	6.350	6.160	6.310	6.310	79,078,281
2026-06-01	6.140	6.250	6.050	6.200	6.200	64,139,859
2026-05-29	6.010	6.160	5.990	6.100	6.100	57,204,078
2026-05-28	6.000	6.200	5.900	6.030	6.030	54,650,609
2026-05-27	6.040	6.060	5.870	5.880	5.880	29,551,680
2026-05-26	6.050	6.050	5.940	6.050	6.050	29,289,900
2026-05-25	6.080	6.110	6.020	6.050	6.050	24,710,039
2026-05-22	6.120	6.140	6.040	6.060	6.060	28,697,400
2026-05-21	6.200	6.290	6.070	6.080	6.080	43,892,230
2026-05-20	6.170	6.260	6.100	6.240	6.240	47,360,512
2026-05-19	6.060	6.190	6.010	6.170	6.170	43,894,770
2026-05-18	5.980	6.080	5.950	6.050	6.050	30,015,699
2026-05-15	6.110	6.120	5.950	5.980	5.980	44,847,500
2026-05-14	6.300	6.340	6.100	6.110	6.110	47,973,793
2026-05-13	6.280	6.350	6.240	6.300	6.300	42,404,219
2026-05-12	6.200	6.330	6.170	6.260	6.260	46,972,609
2026-05-11	6.080	6.220	6.080	6.200	6.200	45,230,648
2026-05-08	6.100	6.230	6.060	6.080	6.080	40,836,102
2026-05-07	5.960	6.140	5.920	6.130	6.130	63,670,566
2026-05-06	5.920	5.990	5.860	5.950	5.950	49,718,840
2026-04-30	5.990	6.020	5.910	5.920	5.920	22,036,689
2026-04-29	5.900	6.020	5.870	5.990	5.990	32,308,420
2026-04-28	5.960	5.970	5.810	5.920	5.920	41,645,770
2026-04-27	6.030	6.090	5.880	5.960	5.960	36,649,793
2026-04-24	6.160	6.170	6.000	6.030	6.030	48,084,930
2026-04-23	6.140	6.240	6.130	6.230	6.230	44,642,000

← NewerPage 2 of 5 · 243 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.