SPIC Dongfang New Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.330	6.380	6.240	6.370	6.266	21,250,665
2025-10-22	6.360	6.380	6.300	6.310	6.207	18,618,926
2025-10-21	6.260	6.380	6.260	6.360	6.256	27,300,505
2025-10-20	6.300	6.350	6.250	6.280	6.177	23,412,500
2025-10-17	6.370	6.410	6.270	6.270	6.167	24,937,604
2025-10-16	6.470	6.470	6.340	6.370	6.266	26,181,100
2025-10-15	6.490	6.510	6.380	6.460	6.354	32,540,198
2025-10-14	6.520	6.570	6.480	6.490	6.384	33,745,645
2025-10-13	6.260	6.550	6.260	6.530	6.423	34,973,973
2025-10-10	6.390	6.620	6.360	6.480	6.374	60,116,373
2025-10-09	6.340	6.400	6.180	6.380	6.276	81,546,467
2025-09-30	6.550	6.560	6.510	6.540	6.433	28,396,461
2025-09-29	6.520	6.610	6.430	6.550	6.443	35,171,698
2025-09-26	6.610	6.660	6.510	6.520	6.413	35,929,420
2025-09-25	6.580	6.680	6.530	6.600	6.492	39,171,692
2025-09-24	6.550	6.610	6.530	6.590	6.482	32,838,100
2025-09-23	6.650	6.670	6.500	6.590	6.482	35,081,500
2025-09-22	6.710	6.720	6.630	6.690	6.581	30,105,700
2025-09-19	6.780	6.810	6.700	6.710	6.600	34,812,980
2025-09-18	6.970	6.980	6.740	6.790	6.679	68,017,800
2025-09-17	6.930	7.040	6.910	7.000	6.885	52,215,239
2025-09-16	6.900	6.980	6.890	6.950	6.836	41,609,314
2025-09-15	6.920	6.980	6.840	6.960	6.846	51,072,541
2025-09-12	6.740	7.000	6.730	6.930	6.817	87,809,792
2025-09-11	6.800	6.800	6.670	6.760	6.649	40,308,867
2025-09-10	6.580	6.800	6.570	6.730	6.620	48,608,410
2025-09-09	6.660	6.660	6.580	6.590	6.482	22,488,848
2025-09-08	6.680	6.730	6.620	6.670	6.561	32,993,605
2025-09-05	6.490	6.690	6.440	6.680	6.571	41,320,928
2025-09-04	6.530	6.580	6.400	6.490	6.384	41,349,138
2025-09-03	6.710	6.720	6.510	6.530	6.423	44,944,895
2025-09-02	6.810	6.830	6.670	6.710	6.600	44,125,919
2025-09-01	6.850	6.920	6.810	6.830	6.718	33,665,646
2025-08-29	6.900	6.970	6.810	6.840	6.728	42,699,069
2025-08-28	6.860	6.950	6.750	6.950	6.836	58,923,500
2025-08-27	7.010	7.090	6.850	6.860	6.748	66,219,281
2025-08-26	7.040	7.100	7.010	7.030	6.915	54,209,335
2025-08-25	7.010	7.080	6.930	7.050	6.935	93,087,715
2025-08-22	6.960	7.000	6.910	7.000	6.885	47,730,241
2025-08-21	7.000	7.090	6.960	7.000	6.885	45,692,379
2025-08-20	6.950	7.000	6.910	7.000	6.885	39,307,377
2025-08-19	6.990	7.060	6.920	6.990	6.876	62,639,767
2025-08-18	6.790	7.230	6.780	7.050	6.935	135,870,364
2025-08-15	6.660	6.800	6.630	6.780	6.669	54,538,553
2025-08-14	6.720	6.740	6.640	6.660	6.551	43,584,692
2025-08-13	6.750	6.770	6.720	6.750	6.640	28,941,665
2025-08-12	6.730	6.790	6.690	6.770	6.659	33,829,367
2025-08-11	6.710	6.750	6.660	6.730	6.620	28,293,520
2025-08-08	6.690	6.720	6.660	6.720	6.610	24,421,629
2025-08-07	6.750	6.750	6.670	6.690	6.581	29,381,577
2025-08-06	6.760	6.770	6.710	6.750	6.640	26,594,398
2025-08-05	6.690	6.790	6.690	6.780	6.669	30,744,707
2025-08-04	6.670	6.690	6.610	6.690	6.581	23,756,513
2025-08-01	6.670	6.720	6.660	6.710	6.600	20,303,294
2025-07-31	6.750	6.760	6.660	6.680	6.571	38,227,731
2025-07-30	6.810	6.820	6.740	6.770	6.659	30,815,400
2025-07-29	6.830	6.840	6.730	6.840	6.728	41,527,475
2025-07-28	6.920	6.920	6.830	6.850	6.738	43,181,600
2025-07-25	7.000	7.000	6.910	6.920	6.807	46,613,706
2025-07-24	6.970	7.020	6.900	7.020	6.905	54,700,890

← NewerPage 5 of 21 · 1,212 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.