SPIC Dongfang New Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.990 | 7.990 | 7.990 | 7.990 | 7.780 | 11,221,509 |
| 2024-10-28 | 7.260 | 7.260 | 7.260 | 7.260 | 7.069 | 17,490,963 |
| 2024-10-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.427 | 18,641,649 |
| 2024-10-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.842 | 5,396,554 |
| 2024-10-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.307 | 3,381,784 |
| 2024-10-22 | 4.950 | 4.950 | 4.950 | 4.950 | 4.820 | 3,051,454 |
| 2024-10-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.382 | 7,014,593 |
| 2024-10-18 | 4.090 | 4.090 | 4.090 | 4.090 | 3.983 | 0 |
| 2024-10-17 | 4.090 | 4.090 | 4.090 | 4.090 | 3.983 | 0 |
| 2024-10-16 | 4.090 | 4.090 | 4.090 | 4.090 | 3.983 | 0 |
| 2024-10-15 | 4.090 | 4.090 | 4.090 | 4.090 | 3.983 | 0 |
| 2024-10-14 | 4.090 | 4.090 | 4.090 | 4.090 | 3.983 | 0 |
| 2024-10-11 | 4.090 | 4.090 | 4.090 | 4.090 | 3.983 | 0 |
| 2024-10-10 | 4.090 | 4.090 | 4.090 | 4.090 | 3.983 | 0 |
| 2024-10-09 | 4.090 | 4.090 | 4.090 | 4.090 | 3.983 | 0 |
| 2024-10-08 | 4.090 | 4.090 | 4.090 | 4.090 | 3.983 | 0 |
| 2024-09-30 | 4.090 | 4.090 | 4.090 | 4.090 | 3.983 | 0 |
| 2024-09-27 | 4.040 | 4.170 | 3.950 | 4.090 | 3.983 | 54,886,684 |
| 2024-09-26 | 3.750 | 3.970 | 3.690 | 3.960 | 3.856 | 64,522,697 |
| 2024-09-25 | 3.690 | 3.970 | 3.690 | 3.840 | 3.739 | 76,744,453 |
| 2024-09-24 | 3.410 | 3.620 | 3.410 | 3.610 | 3.515 | 27,905,078 |
| 2024-09-23 | 3.390 | 3.410 | 3.370 | 3.400 | 3.311 | 10,870,998 |
| 2024-09-20 | 3.390 | 3.410 | 3.330 | 3.400 | 3.311 | 11,896,904 |
| 2024-09-19 | 3.330 | 3.440 | 3.320 | 3.400 | 3.311 | 21,454,403 |
| 2024-09-18 | 3.260 | 3.350 | 3.220 | 3.350 | 3.262 | 18,056,425 |
| 2024-09-13 | 3.250 | 3.300 | 3.230 | 3.260 | 3.174 | 9,128,438 |
| 2024-09-12 | 3.230 | 3.280 | 3.230 | 3.240 | 3.155 | 10,934,713 |
| 2024-09-11 | 3.250 | 3.260 | 3.200 | 3.230 | 3.145 | 8,581,104 |
| 2024-09-10 | 3.310 | 3.330 | 3.210 | 3.260 | 3.174 | 14,604,700 |
| 2024-09-09 | 3.280 | 3.350 | 3.240 | 3.310 | 3.223 | 12,847,267 |
| 2024-09-06 | 3.340 | 3.380 | 3.310 | 3.330 | 3.242 | 10,579,300 |
| 2024-09-05 | 3.310 | 3.360 | 3.310 | 3.330 | 3.242 | 9,379,800 |
| 2024-09-04 | 3.330 | 3.370 | 3.310 | 3.340 | 3.252 | 8,119,200 |
| 2024-09-03 | 3.380 | 3.380 | 3.320 | 3.330 | 3.242 | 10,330,072 |
| 2024-09-02 | 3.470 | 3.480 | 3.350 | 3.350 | 3.262 | 22,177,085 |
| 2024-08-30 | 3.430 | 3.520 | 3.410 | 3.470 | 3.379 | 14,503,285 |
| 2024-08-29 | 3.430 | 3.480 | 3.420 | 3.430 | 3.340 | 10,873,926 |
| 2024-08-28 | 3.400 | 3.470 | 3.370 | 3.420 | 3.330 | 10,174,464 |
| 2024-08-27 | 3.460 | 3.470 | 3.400 | 3.410 | 3.320 | 14,627,053 |
| 2024-08-26 | 3.560 | 3.600 | 3.450 | 3.460 | 3.369 | 23,618,564 |
| 2024-08-23 | 3.640 | 3.690 | 3.610 | 3.610 | 3.515 | 10,081,400 |
| 2024-08-22 | 3.670 | 3.700 | 3.640 | 3.650 | 3.554 | 9,387,883 |
| 2024-08-21 | 3.720 | 3.730 | 3.650 | 3.670 | 3.574 | 11,100,000 |
| 2024-08-20 | 3.800 | 3.820 | 3.710 | 3.720 | 3.622 | 13,318,395 |
| 2024-08-19 | 3.820 | 3.860 | 3.790 | 3.830 | 3.729 | 10,432,488 |
| 2024-08-16 | 3.890 | 3.890 | 3.770 | 3.780 | 3.681 | 12,882,300 |
| 2024-08-15 | 3.820 | 3.880 | 3.780 | 3.850 | 3.749 | 12,820,600 |
| 2024-08-14 | 3.810 | 3.830 | 3.770 | 3.780 | 3.681 | 12,173,700 |
| 2024-08-13 | 3.740 | 3.790 | 3.700 | 3.780 | 3.681 | 10,683,457 |
| 2024-08-12 | 3.740 | 3.770 | 3.720 | 3.750 | 3.651 | 9,517,702 |
| 2024-08-09 | 3.740 | 3.770 | 3.720 | 3.730 | 3.632 | 8,359,181 |
| 2024-08-08 | 3.750 | 3.770 | 3.710 | 3.740 | 3.642 | 8,514,270 |
| 2024-08-07 | 3.710 | 3.760 | 3.660 | 3.750 | 3.651 | 12,102,200 |
| 2024-08-06 | 3.710 | 3.760 | 3.670 | 3.700 | 3.603 | 10,547,667 |
| 2024-08-05 | 3.710 | 3.780 | 3.680 | 3.700 | 3.603 | 13,765,219 |
| 2024-08-02 | 3.760 | 3.780 | 3.710 | 3.720 | 3.622 | 11,666,087 |
| 2024-08-01 | 3.760 | 3.830 | 3.750 | 3.760 | 3.661 | 14,539,664 |
| 2024-07-31 | 3.620 | 3.760 | 3.620 | 3.760 | 3.661 | 20,873,708 |
| 2024-07-30 | 3.610 | 3.650 | 3.600 | 3.630 | 3.535 | 10,084,747 |
| 2024-07-29 | 3.630 | 3.640 | 3.570 | 3.610 | 3.515 | 11,266,585 |
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.