SPIC Dongfang New Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.070	6.140	6.050	6.130	6.130	22,830,199
2026-04-21	6.070	6.120	6.020	6.090	6.090	25,945,500
2026-04-20	6.100	6.120	6.050	6.080	6.080	22,546,939
2026-04-17	6.040	6.110	6.030	6.090	6.090	24,419,400
2026-04-16	6.050	6.060	6.010	6.040	6.040	19,141,100
2026-04-15	6.080	6.090	6.040	6.040	6.040	17,656,500
2026-04-14	6.110	6.130	6.020	6.070	6.070	23,417,801
2026-04-13	6.090	6.100	6.050	6.090	6.090	17,027,100
2026-04-10	6.050	6.120	6.040	6.080	6.080	20,884,100
2026-04-09	6.120	6.170	6.020	6.040	6.040	26,984,400
2026-04-08	6.080	6.170	6.050	6.170	6.170	39,893,359
2026-04-07	6.040	6.050	5.970	5.990	5.990	23,595,020
2026-04-03	6.220	6.240	5.990	6.020	6.020	41,393,352
2026-04-02	6.270	6.300	6.190	6.210	6.210	28,263,270
2026-04-01	6.330	6.340	6.240	6.270	6.270	25,394,100
2026-03-31	6.350	6.420	6.250	6.260	6.260	32,660,301
2026-03-30	6.350	6.420	6.190	6.410	6.410	44,640,559
2026-03-27	6.320	6.440	6.310	6.430	6.430	37,709,602
2026-03-26	6.650	6.670	6.400	6.430	6.430	53,819,602
2026-03-25	6.460	6.690	6.460	6.630	6.630	52,386,359
2026-03-24	6.370	6.510	6.240	6.510	6.510	49,504,512
2026-03-23	6.450	6.500	6.240	6.290	6.290	58,778,641
2026-03-20	6.670	6.750	6.540	6.540	6.540	38,713,090
2026-03-19	6.680	6.760	6.660	6.680	6.680	34,657,719
2026-03-18	6.810	6.860	6.660	6.730	6.730	49,062,648
2026-03-17	6.790	6.970	6.740	6.810	6.810	65,000,871
2026-03-16	6.800	6.880	6.740	6.790	6.790	46,057,367
2026-03-13	6.920	6.970	6.790	6.810	6.810	50,550,199
2026-03-12	6.860	6.970	6.840	6.950	6.950	64,125,246
2026-03-11	6.900	6.910	6.740	6.890	6.890	53,613,699
2026-03-10	6.830	6.990	6.800	6.900	6.900	67,069,344
2026-03-09	6.760	6.880	6.750	6.850	6.850	56,823,391
2026-03-06	6.700	6.830	6.660	6.800	6.800	55,282,238
2026-03-05	6.630	6.740	6.600	6.700	6.700	52,796,848
2026-03-04	6.510	6.630	6.500	6.570	6.570	28,770,721
2026-03-03	6.730	6.740	6.560	6.590	6.590	45,127,672
2026-03-02	6.600	6.750	6.560	6.730	6.730	65,567,742
2026-02-27	6.510	6.660	6.490	6.650	6.650	55,570,180
2026-02-26	6.510	6.530	6.480	6.500	6.500	23,593,801
2026-02-25	6.470	6.540	6.460	6.500	6.500	21,594,529
2026-02-24	6.430	6.490	6.430	6.470	6.470	21,369,721
2026-02-13	6.530	6.530	6.410	6.410	6.410	26,633,250
2026-02-12	6.500	6.570	6.480	6.490	6.490	22,377,449
2026-02-11	6.460	6.570	6.450	6.470	6.470	24,374,199
2026-02-10	6.490	6.500	6.440	6.450	6.450	18,069,801
2026-02-09	6.480	6.510	6.460	6.490	6.490	20,499,859
2026-02-06	6.460	6.510	6.400	6.460	6.460	19,430,070
2026-02-05	6.530	6.540	6.460	6.480	6.480	25,138,631
2026-02-04	6.520	6.570	6.500	6.560	6.560	25,018,189
2026-02-03	6.470	6.530	6.450	6.520	6.520	23,252,750
2026-02-02	6.510	6.570	6.430	6.440	6.440	32,408,080
2026-01-30	6.600	6.610	6.460	6.520	6.520	35,806,488
2026-01-29	6.650	6.670	6.520	6.610	6.610	41,069,301
2026-01-28	6.760	6.760	6.680	6.690	6.690	31,245,119
2026-01-27	6.660	6.680	6.560	6.660	6.660	29,870,949
2026-01-26	6.780	6.830	6.650	6.660	6.660	45,418,473
2026-01-23	6.850	6.850	6.750	6.790	6.790	40,530,320
2026-01-22	6.700	6.850	6.700	6.820	6.820	39,983,551
2026-01-21	6.760	6.840	6.690	6.720	6.720	40,536,191
2026-01-20	6.850	6.890	6.730	6.780	6.780	50,434,754

← NewerPage 3 of 21 · 1,217 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.