SPIC Dongfang New Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.950 | 7.130 | 6.920 | 6.960 | 6.846 | 72,612,380 |
| 2025-07-22 | 7.020 | 7.020 | 6.910 | 6.970 | 6.856 | 46,187,600 |
| 2025-07-21 | 6.940 | 7.040 | 6.910 | 7.020 | 6.905 | 56,335,329 |
| 2025-07-18 | 6.900 | 6.960 | 6.870 | 6.940 | 6.826 | 38,746,639 |
| 2025-07-17 | 6.880 | 6.940 | 6.870 | 6.890 | 6.777 | 32,074,299 |
| 2025-07-16 | 6.860 | 6.900 | 6.830 | 6.870 | 6.758 | 28,528,182 |
| 2025-07-15 | 6.960 | 6.980 | 6.830 | 6.860 | 6.748 | 51,924,227 |
| 2025-07-14 | 7.060 | 7.100 | 6.990 | 7.000 | 6.885 | 45,564,913 |
| 2025-07-11 | 7.090 | 7.160 | 6.960 | 7.060 | 6.944 | 79,027,573 |
| 2025-07-10 | 7.040 | 7.290 | 6.990 | 7.110 | 6.994 | 92,004,472 |
| 2025-07-09 | 7.060 | 7.170 | 6.990 | 7.040 | 6.925 | 99,232,499 |
| 2025-07-08 | 7.020 | 7.200 | 6.890 | 7.070 | 6.954 | 108,455,367 |
| 2025-07-07 | 6.780 | 7.050 | 6.750 | 7.020 | 6.905 | 108,133,540 |
| 2025-07-04 | 6.720 | 6.790 | 6.690 | 6.730 | 6.620 | 41,796,452 |
| 2025-07-03 | 6.720 | 6.760 | 6.710 | 6.730 | 6.620 | 23,860,574 |
| 2025-07-02 | 6.770 | 6.770 | 6.670 | 6.730 | 6.620 | 33,842,315 |
| 2025-07-01 | 6.790 | 6.810 | 6.730 | 6.780 | 6.669 | 36,276,435 |
| 2025-06-30 | 6.830 | 6.840 | 6.770 | 6.840 | 6.660 | 37,439,010 |
| 2025-06-27 | 6.840 | 6.930 | 6.830 | 6.850 | 6.670 | 40,508,217 |
| 2025-06-26 | 6.910 | 6.940 | 6.840 | 6.850 | 6.670 | 50,186,796 |
| 2025-06-25 | 6.790 | 7.000 | 6.770 | 6.950 | 6.767 | 63,781,921 |
| 2025-06-24 | 6.720 | 6.830 | 6.680 | 6.770 | 6.592 | 39,311,022 |
| 2025-06-23 | 6.630 | 6.730 | 6.600 | 6.720 | 6.543 | 32,261,800 |
| 2025-06-20 | 6.700 | 6.750 | 6.660 | 6.680 | 6.504 | 33,739,015 |
| 2025-06-19 | 6.950 | 6.960 | 6.700 | 6.710 | 6.534 | 57,571,055 |
| 2025-06-18 | 7.100 | 7.110 | 6.960 | 6.980 | 6.797 | 50,714,227 |
| 2025-06-17 | 6.980 | 7.200 | 6.960 | 7.130 | 6.943 | 83,754,600 |
| 2025-06-16 | 6.820 | 6.960 | 6.820 | 6.930 | 6.748 | 33,341,700 |
| 2025-06-13 | 7.000 | 7.010 | 6.870 | 6.910 | 6.728 | 56,281,502 |
| 2025-06-12 | 7.070 | 7.090 | 7.000 | 7.020 | 6.835 | 50,247,295 |
| 2025-06-11 | 7.140 | 7.190 | 7.070 | 7.110 | 6.923 | 56,862,598 |
| 2025-06-10 | 7.120 | 7.340 | 7.020 | 7.180 | 6.991 | 105,035,321 |
| 2025-06-09 | 7.080 | 7.150 | 6.990 | 7.110 | 6.923 | 53,065,187 |
| 2025-06-06 | 7.030 | 7.180 | 7.030 | 7.070 | 6.884 | 56,600,145 |
| 2025-06-05 | 7.030 | 7.100 | 7.000 | 7.040 | 6.855 | 54,550,600 |
| 2025-06-04 | 7.110 | 7.130 | 7.020 | 7.060 | 6.874 | 61,856,400 |
| 2025-06-03 | 6.860 | 7.310 | 6.820 | 7.150 | 6.962 | 99,215,087 |
| 2025-05-30 | 7.160 | 7.210 | 6.920 | 6.930 | 6.748 | 77,419,422 |
| 2025-05-29 | 7.060 | 7.170 | 6.920 | 7.120 | 6.933 | 94,382,392 |
| 2025-05-28 | 7.260 | 7.400 | 7.100 | 7.130 | 6.943 | 116,137,014 |
| 2025-05-27 | 7.730 | 7.730 | 7.280 | 7.290 | 7.098 | 165,372,075 |
| 2025-05-26 | 7.600 | 8.180 | 7.520 | 7.730 | 7.527 | 215,360,821 |
| 2025-05-23 | 7.350 | 7.900 | 7.280 | 7.590 | 7.390 | 156,680,619 |
| 2025-05-22 | 7.420 | 7.460 | 7.220 | 7.270 | 7.079 | 96,548,214 |
| 2025-05-21 | 7.430 | 7.570 | 7.360 | 7.410 | 7.215 | 123,588,800 |
| 2025-05-20 | 7.580 | 7.840 | 7.460 | 7.520 | 7.322 | 188,458,685 |
| 2025-05-19 | 7.450 | 7.930 | 7.330 | 7.690 | 7.488 | 259,873,875 |
| 2025-05-16 | 7.230 | 7.350 | 7.170 | 7.210 | 7.020 | 105,007,060 |
| 2025-05-15 | 7.380 | 7.380 | 7.200 | 7.230 | 7.040 | 201,440,193 |
| 2025-05-14 | 7.150 | 7.870 | 7.020 | 7.570 | 7.371 | 373,334,688 |
| 2025-05-13 | 6.580 | 7.150 | 6.490 | 7.150 | 6.962 | 202,005,913 |
| 2025-05-12 | 6.500 | 6.530 | 6.460 | 6.500 | 6.329 | 42,480,478 |
| 2025-05-09 | 6.590 | 6.600 | 6.460 | 6.480 | 6.310 | 50,676,003 |
| 2025-05-08 | 6.540 | 6.670 | 6.520 | 6.620 | 6.446 | 52,815,200 |
| 2025-05-07 | 6.700 | 6.780 | 6.520 | 6.590 | 6.417 | 76,156,202 |
| 2025-05-06 | 6.450 | 6.620 | 6.430 | 6.600 | 6.427 | 75,295,608 |
| 2025-04-30 | 6.450 | 6.490 | 6.380 | 6.400 | 6.232 | 53,622,100 |
| 2025-04-29 | 6.620 | 6.680 | 6.410 | 6.420 | 6.251 | 89,843,722 |
| 2025-04-28 | 7.090 | 7.090 | 6.700 | 6.710 | 6.534 | 102,426,100 |
| 2025-04-25 | 6.700 | 7.040 | 6.590 | 6.950 | 6.767 | 145,114,362 |
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.