SPIC Dongfang New Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.850	6.930	6.780	6.860	6.860	44,431,289
2026-01-16	7.020	7.090	6.860	6.880	6.880	67,969,484
2026-01-15	7.090	7.160	6.870	7.030	7.030	104,371,060
2026-01-14	6.780	7.300	6.670	7.040	7.040	180,070,410
2026-01-13	6.720	6.800	6.570	6.640	6.640	66,218,672
2026-01-12	6.800	6.800	6.620	6.720	6.720	62,639,650
2026-01-09	6.570	6.710	6.570	6.700	6.700	55,154,384
2026-01-08	6.520	6.600	6.490	6.570	6.570	34,805,360
2026-01-07	6.570	6.690	6.550	6.560	6.560	39,978,635
2026-01-06	6.530	6.600	6.510	6.600	6.600	37,857,734
2026-01-05	6.560	6.640	6.530	6.550	6.550	30,611,553
2025-12-31	6.520	6.520	6.460	6.470	6.470	24,229,387
2025-12-30	6.600	6.650	6.500	6.520	6.520	39,036,474
2025-12-29	6.700	6.870	6.620	6.660	6.660	66,480,660
2025-12-26	6.510	6.610	6.480	6.570	6.570	27,663,100
2025-12-25	6.500	6.540	6.480	6.510	6.510	22,176,068
2025-12-24	6.490	6.530	6.460	6.520	6.520	16,224,929
2025-12-23	6.570	6.610	6.480	6.500	6.500	21,106,158
2025-12-22	6.610	6.650	6.560	6.570	6.570	21,064,740
2025-12-19	6.500	6.640	6.490	6.610	6.610	26,867,813
2025-12-18	6.450	6.560	6.420	6.530	6.530	26,419,200
2025-12-17	6.420	6.490	6.370	6.470	6.470	22,653,019
2025-12-16	6.590	6.600	6.410	6.420	6.420	35,151,858
2025-12-15	6.730	6.730	6.600	6.610	6.610	29,663,928
2025-12-12	6.600	6.730	6.550	6.710	6.710	40,450,068
2025-12-11	6.600	6.690	6.530	6.550	6.550	32,281,453
2025-12-10	6.610	6.620	6.510	6.600	6.600	34,906,554
2025-12-09	6.730	6.730	6.630	6.640	6.640	33,482,707
2025-12-08	6.750	6.750	6.630	6.670	6.670	45,255,900
2025-12-05	7.000	7.000	6.630	6.730	6.730	96,436,092
2025-12-04	7.080	7.100	6.940	7.000	7.000	41,529,400
2025-12-03	7.060	7.160	7.040	7.130	7.130	59,150,194
2025-12-02	6.990	7.150	6.940	7.080	7.080	57,700,698
2025-12-01	7.180	7.190	7.000	7.030	7.030	55,566,483
2025-11-28	7.140	7.180	7.010	7.180	7.180	67,976,219
2025-11-27	7.020	7.280	6.980	7.070	7.070	101,276,005
2025-11-26	6.860	7.020	6.760	6.900	6.900	87,206,794
2025-11-25	6.650	6.840	6.610	6.720	6.720	62,202,613
2025-11-24	6.720	6.750	6.500	6.630	6.630	53,697,398
2025-11-21	6.720	6.900	6.680	6.720	6.720	61,955,476
2025-11-20	6.860	6.890	6.760	6.780	6.780	44,058,867
2025-11-19	6.820	6.870	6.720	6.820	6.820	58,730,661
2025-11-18	7.100	7.130	6.810	6.860	6.860	88,810,918
2025-11-17	7.500	7.500	7.070	7.080	7.080	194,224,173
2025-11-14	6.860	7.300	6.830	7.300	7.300	116,301,331
2025-11-13	6.630	6.670	6.600	6.640	6.640	28,885,280
2025-11-12	6.700	6.720	6.580	6.630	6.630	34,782,400
2025-11-11	6.810	6.820	6.700	6.720	6.720	47,133,135
2025-11-10	6.980	7.000	6.810	6.820	6.820	60,581,100
2025-11-07	6.730	7.020	6.720	6.960	6.960	84,113,377
2025-11-06	6.710	6.840	6.690	6.770	6.770	50,581,552
2025-11-05	6.580	6.830	6.530	6.720	6.720	52,825,416
2025-11-04	6.720	6.740	6.660	6.720	6.610	34,421,563
2025-11-03	6.620	6.800	6.620	6.730	6.620	58,147,237
2025-10-31	6.570	6.660	6.520	6.600	6.492	37,007,148
2025-10-30	6.500	6.630	6.490	6.570	6.463	50,195,990
2025-10-29	6.440	6.510	6.390	6.490	6.384	25,844,391
2025-10-28	6.480	6.540	6.460	6.480	6.374	24,037,000
2025-10-27	6.470	6.500	6.420	6.480	6.374	27,119,500
2025-10-24	6.380	6.550	6.340	6.470	6.364	36,704,128

← NewerPage 4 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.