SPIC Dongfang New Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.850 | 5.880 | 5.770 | 5.810 | 5.657 | 23,772,260 |
| 2025-01-21 | 5.990 | 6.050 | 5.830 | 5.860 | 5.706 | 38,750,825 |
| 2025-01-20 | 5.960 | 6.130 | 5.880 | 5.950 | 5.794 | 58,557,210 |
| 2025-01-17 | 5.910 | 5.960 | 5.870 | 5.900 | 5.745 | 29,541,824 |
| 2025-01-16 | 5.980 | 5.990 | 5.900 | 5.950 | 5.794 | 37,672,100 |
| 2025-01-15 | 5.970 | 6.030 | 5.880 | 5.970 | 5.813 | 40,395,000 |
| 2025-01-14 | 5.800 | 6.010 | 5.770 | 5.980 | 5.823 | 49,256,800 |
| 2025-01-13 | 5.750 | 5.770 | 5.640 | 5.770 | 5.618 | 30,133,557 |
| 2025-01-10 | 5.960 | 6.000 | 5.800 | 5.820 | 5.667 | 27,869,991 |
| 2025-01-09 | 5.930 | 5.980 | 5.910 | 5.960 | 5.803 | 23,784,686 |
| 2025-01-08 | 5.930 | 6.020 | 5.770 | 5.980 | 5.823 | 43,945,389 |
| 2025-01-07 | 5.860 | 5.990 | 5.820 | 5.940 | 5.784 | 43,049,565 |
| 2025-01-06 | 5.810 | 5.930 | 5.760 | 5.880 | 5.725 | 45,056,560 |
| 2025-01-03 | 6.140 | 6.170 | 5.830 | 5.850 | 5.696 | 54,482,817 |
| 2025-01-02 | 6.200 | 6.350 | 6.060 | 6.140 | 5.979 | 47,435,706 |
| 2024-12-31 | 6.410 | 6.460 | 6.230 | 6.230 | 6.066 | 40,978,264 |
| 2024-12-30 | 6.490 | 6.530 | 6.370 | 6.440 | 6.271 | 34,762,093 |
| 2024-12-27 | 6.410 | 6.580 | 6.410 | 6.530 | 6.358 | 40,639,600 |
| 2024-12-26 | 6.450 | 6.530 | 6.400 | 6.410 | 6.242 | 42,405,153 |
| 2024-12-25 | 6.620 | 6.640 | 6.400 | 6.500 | 6.329 | 51,466,600 |
| 2024-12-24 | 6.560 | 6.690 | 6.500 | 6.650 | 6.475 | 43,064,552 |
| 2024-12-23 | 6.690 | 6.740 | 6.520 | 6.590 | 6.417 | 45,091,578 |
| 2024-12-20 | 6.810 | 6.840 | 6.690 | 6.720 | 6.543 | 51,060,526 |
| 2024-12-19 | 6.720 | 6.830 | 6.600 | 6.800 | 6.621 | 49,163,801 |
| 2024-12-18 | 6.820 | 6.960 | 6.760 | 6.780 | 6.602 | 60,543,115 |
| 2024-12-17 | 6.820 | 7.040 | 6.730 | 6.740 | 6.563 | 65,433,092 |
| 2024-12-16 | 6.860 | 6.900 | 6.760 | 6.820 | 6.641 | 45,949,411 |
| 2024-12-13 | 7.050 | 7.070 | 6.870 | 6.890 | 6.709 | 58,596,122 |
| 2024-12-12 | 7.060 | 7.130 | 7.010 | 7.080 | 6.894 | 50,668,712 |
| 2024-12-11 | 6.860 | 7.110 | 6.860 | 7.070 | 6.884 | 64,167,612 |
| 2024-12-10 | 7.140 | 7.210 | 6.900 | 6.910 | 6.728 | 73,886,341 |
| 2024-12-09 | 7.050 | 7.160 | 6.900 | 6.950 | 6.767 | 62,800,010 |
| 2024-12-06 | 7.130 | 7.240 | 7.040 | 7.120 | 6.933 | 65,765,492 |
| 2024-12-05 | 7.170 | 7.260 | 7.100 | 7.170 | 6.982 | 61,028,328 |
| 2024-12-04 | 7.560 | 7.560 | 7.150 | 7.220 | 7.030 | 102,672,920 |
| 2024-12-03 | 7.380 | 7.670 | 7.340 | 7.540 | 7.342 | 147,519,067 |
| 2024-12-02 | 7.080 | 7.700 | 7.030 | 7.440 | 7.244 | 193,199,550 |
| 2024-11-29 | 6.850 | 7.140 | 6.850 | 7.000 | 6.816 | 75,648,285 |
| 2024-11-28 | 7.030 | 7.090 | 6.910 | 6.920 | 6.738 | 63,256,172 |
| 2024-11-27 | 6.850 | 7.030 | 6.770 | 7.030 | 6.845 | 74,637,700 |
| 2024-11-26 | 7.000 | 7.140 | 6.920 | 6.930 | 6.748 | 61,616,601 |
| 2024-11-25 | 7.200 | 7.280 | 6.940 | 7.050 | 6.865 | 90,732,101 |
| 2024-11-22 | 7.750 | 7.770 | 7.200 | 7.200 | 7.011 | 132,714,845 |
| 2024-11-21 | 7.620 | 8.060 | 7.480 | 7.560 | 7.361 | 165,864,358 |
| 2024-11-20 | 7.620 | 7.730 | 7.410 | 7.700 | 7.498 | 146,204,824 |
| 2024-11-19 | 7.210 | 7.580 | 7.190 | 7.580 | 7.381 | 134,099,917 |
| 2024-11-18 | 7.450 | 7.710 | 7.180 | 7.220 | 7.030 | 142,104,036 |
| 2024-11-15 | 8.100 | 8.250 | 7.400 | 7.400 | 7.205 | 210,028,374 |
| 2024-11-14 | 8.120 | 8.680 | 8.060 | 8.220 | 8.004 | 170,628,663 |
| 2024-11-13 | 8.440 | 8.440 | 7.900 | 8.110 | 7.897 | 135,368,953 |
| 2024-11-12 | 8.350 | 8.880 | 8.290 | 8.510 | 8.286 | 176,891,346 |
| 2024-11-11 | 8.740 | 8.740 | 8.040 | 8.320 | 8.101 | 176,980,064 |
| 2024-11-08 | 8.420 | 9.130 | 8.210 | 8.660 | 8.432 | 248,305,358 |
| 2024-11-07 | 8.100 | 8.750 | 8.020 | 8.420 | 8.199 | 240,908,709 |
| 2024-11-06 | 8.950 | 9.060 | 8.280 | 8.310 | 8.092 | 326,900,162 |
| 2024-11-05 | 9.360 | 9.790 | 8.710 | 9.200 | 8.958 | 372,350,204 |
| 2024-11-04 | 9.600 | 9.880 | 9.580 | 9.580 | 9.328 | 191,050,700 |
| 2024-11-01 | 10.640 | 10.640 | 9.800 | 10.640 | 10.360 | 648,740,407 |
| 2024-10-31 | 9.670 | 9.670 | 9.670 | 9.670 | 9.416 | 30,341,506 |
| 2024-10-30 | 8.790 | 8.790 | 8.790 | 8.790 | 8.559 | 21,127,608 |
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.