SPIC Dongfang New Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.630 | 6.820 | 6.540 | 6.700 | 6.524 | 113,190,747 |
| 2025-04-23 | 6.830 | 6.860 | 6.630 | 6.650 | 6.475 | 117,602,710 |
| 2025-04-22 | 6.790 | 7.050 | 6.770 | 6.850 | 6.670 | 115,014,349 |
| 2025-04-21 | 6.700 | 6.850 | 6.660 | 6.820 | 6.641 | 99,309,486 |
| 2025-04-18 | 7.040 | 7.070 | 6.760 | 6.770 | 6.592 | 128,179,629 |
| 2025-04-17 | 7.080 | 7.240 | 7.000 | 7.060 | 6.874 | 105,995,279 |
| 2025-04-16 | 7.450 | 7.450 | 7.050 | 7.090 | 6.904 | 154,998,174 |
| 2025-04-15 | 7.840 | 7.870 | 7.370 | 7.450 | 7.254 | 178,013,967 |
| 2025-04-14 | 7.340 | 7.820 | 7.230 | 7.690 | 7.488 | 259,684,869 |
| 2025-04-11 | 7.780 | 7.850 | 7.220 | 7.220 | 7.030 | 247,770,052 |
| 2025-04-10 | 7.820 | 8.090 | 7.350 | 7.770 | 7.566 | 310,017,545 |
| 2025-04-09 | 7.500 | 8.180 | 7.470 | 7.820 | 7.614 | 339,725,718 |
| 2025-04-08 | 7.210 | 7.550 | 7.000 | 7.470 | 7.274 | 305,829,932 |
| 2025-04-07 | 7.110 | 7.990 | 6.930 | 7.260 | 7.069 | 354,683,063 |
| 2025-04-03 | 7.430 | 8.080 | 7.420 | 7.660 | 7.459 | 438,562,785 |
| 2025-04-02 | 6.800 | 7.380 | 6.470 | 7.380 | 7.186 | 289,009,010 |
| 2025-04-01 | 6.810 | 6.900 | 6.660 | 6.710 | 6.534 | 216,295,138 |
| 2025-03-31 | 7.020 | 7.350 | 6.560 | 6.780 | 6.602 | 338,772,671 |
| 2025-03-28 | 6.470 | 7.120 | 6.260 | 6.890 | 6.709 | 346,937,975 |
| 2025-03-27 | 6.420 | 6.660 | 6.330 | 6.470 | 6.300 | 342,847,756 |
| 2025-03-26 | 5.950 | 6.330 | 5.880 | 6.330 | 6.164 | 292,808,730 |
| 2025-03-25 | 5.690 | 5.910 | 5.670 | 5.750 | 5.599 | 52,550,810 |
| 2025-03-24 | 5.820 | 5.820 | 5.660 | 5.740 | 5.589 | 34,393,324 |
| 2025-03-21 | 5.890 | 5.890 | 5.750 | 5.840 | 5.687 | 43,716,504 |
| 2025-03-20 | 5.920 | 5.980 | 5.890 | 5.900 | 5.745 | 40,855,634 |
| 2025-03-19 | 5.890 | 5.960 | 5.860 | 5.890 | 5.735 | 28,746,281 |
| 2025-03-18 | 5.930 | 5.940 | 5.870 | 5.890 | 5.735 | 26,713,018 |
| 2025-03-17 | 5.990 | 6.090 | 5.900 | 5.910 | 5.755 | 45,959,305 |
| 2025-03-14 | 5.760 | 5.980 | 5.720 | 5.980 | 5.823 | 69,850,534 |
| 2025-03-13 | 5.860 | 5.890 | 5.690 | 5.740 | 5.589 | 57,221,095 |
| 2025-03-12 | 6.100 | 6.140 | 5.900 | 5.900 | 5.745 | 70,471,469 |
| 2025-03-11 | 5.900 | 5.960 | 5.850 | 5.960 | 5.803 | 27,818,954 |
| 2025-03-10 | 6.010 | 6.030 | 5.910 | 5.950 | 5.794 | 45,265,047 |
| 2025-03-07 | 6.190 | 6.220 | 5.990 | 6.010 | 5.852 | 93,550,084 |
| 2025-03-06 | 6.230 | 6.330 | 6.130 | 6.240 | 6.076 | 101,601,599 |
| 2025-03-05 | 6.320 | 6.520 | 6.220 | 6.270 | 6.105 | 90,605,477 |
| 2025-03-04 | 6.200 | 6.460 | 6.200 | 6.310 | 6.144 | 92,733,259 |
| 2025-03-03 | 6.030 | 6.410 | 5.930 | 6.290 | 6.125 | 139,099,724 |
| 2025-02-28 | 6.070 | 6.240 | 6.010 | 6.040 | 5.881 | 76,367,479 |
| 2025-02-27 | 6.110 | 6.220 | 6.010 | 6.100 | 5.940 | 63,078,179 |
| 2025-02-26 | 6.050 | 6.130 | 6.050 | 6.120 | 5.959 | 40,343,086 |
| 2025-02-25 | 6.080 | 6.130 | 6.030 | 6.060 | 5.901 | 39,665,982 |
| 2025-02-24 | 6.140 | 6.220 | 6.060 | 6.130 | 5.969 | 47,666,615 |
| 2025-02-21 | 6.170 | 6.210 | 6.070 | 6.170 | 6.008 | 50,294,789 |
| 2025-02-20 | 6.140 | 6.200 | 6.030 | 6.190 | 6.027 | 55,706,615 |
| 2025-02-19 | 6.130 | 6.180 | 6.070 | 6.170 | 6.008 | 51,317,843 |
| 2025-02-18 | 6.260 | 6.320 | 6.110 | 6.130 | 5.969 | 73,139,443 |
| 2025-02-17 | 6.190 | 6.340 | 6.150 | 6.300 | 6.134 | 78,720,396 |
| 2025-02-14 | 6.210 | 6.230 | 6.110 | 6.170 | 6.008 | 55,464,802 |
| 2025-02-13 | 6.330 | 6.360 | 6.190 | 6.250 | 6.086 | 74,640,245 |
| 2025-02-12 | 6.210 | 6.350 | 6.210 | 6.320 | 6.154 | 86,862,279 |
| 2025-02-11 | 6.520 | 6.520 | 6.210 | 6.230 | 6.066 | 147,665,398 |
| 2025-02-10 | 5.980 | 6.520 | 5.970 | 6.520 | 6.349 | 198,793,950 |
| 2025-02-07 | 5.860 | 6.030 | 5.830 | 5.930 | 5.774 | 68,089,192 |
| 2025-02-06 | 5.730 | 5.870 | 5.670 | 5.870 | 5.716 | 40,688,010 |
| 2025-02-05 | 5.750 | 5.780 | 5.680 | 5.720 | 5.570 | 26,093,100 |
| 2025-01-27 | 5.880 | 5.930 | 5.680 | 5.680 | 5.531 | 35,315,200 |
| 2025-01-24 | 5.830 | 5.910 | 5.780 | 5.850 | 5.696 | 37,261,218 |
| 2025-01-23 | 5.890 | 6.140 | 5.820 | 5.820 | 5.667 | 65,711,987 |
| 2025-01-22 | 5.850 | 5.880 | 5.770 | 5.810 | 5.657 | 23,772,260 |
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.