SPIC Dongfang New Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.000 | 5.010 | 4.920 | 4.930 | 4.930 | 8,531,900 |
| 2026-10-20 | 4.980 | 5.080 | 4.960 | 4.980 | 4.980 | 11,386,100 |
| 2026-10-19 | 4.860 | 5.050 | 4.860 | 5.000 | 5.000 | 17,612,611 |
| 2026-10-16 | 4.900 | 4.960 | 4.860 | 4.900 | 4.900 | 13,357,290 |
| 2026-10-15 | 4.970 | 4.990 | 4.850 | 4.870 | 4.870 | 17,445,355 |
| 2026-10-14 | 5.000 | 5.040 | 4.970 | 5.020 | 5.020 | 9,366,900 |
| 2026-10-13 | 5.010 | 5.020 | 4.950 | 4.990 | 4.990 | 8,804,600 |
| 2026-10-12 | 4.990 | 5.040 | 4.970 | 5.010 | 5.010 | 9,485,199 |
| 2026-10-09 | 4.990 | 5.010 | 4.940 | 4.980 | 4.980 | 9,389,400 |
| 2026-10-08 | 4.970 | 5.000 | 4.940 | 4.990 | 4.990 | 10,994,938 |
| 2026-09-30 | 4.910 | 4.980 | 4.910 | 4.940 | 4.940 | 11,192,576 |
| 2026-09-29 | 4.970 | 4.990 | 4.910 | 4.920 | 4.920 | 10,817,916 |
| 2026-09-28 | 5.050 | 5.060 | 4.970 | 4.970 | 4.970 | 13,713,493 |
| 2026-09-24 | 5.050 | 5.060 | 5.010 | 5.030 | 5.030 | 7,217,000 |
| 2026-09-23 | 5.080 | 5.090 | 5.030 | 5.030 | 5.030 | 9,011,845 |
| 2026-09-22 | 5.150 | 5.160 | 5.070 | 5.080 | 5.080 | 12,908,200 |
| 2026-09-21 | 5.120 | 5.150 | 5.090 | 5.150 | 5.150 | 8,275,045 |
| 2026-09-18 | 5.080 | 5.130 | 5.050 | 5.130 | 5.130 | 12,206,244 |
| 2026-09-17 | 5.060 | 5.100 | 5.010 | 5.050 | 5.050 | 9,864,049 |
| 2026-09-16 | 5.100 | 5.130 | 5.050 | 5.070 | 5.070 | 12,682,801 |
| 2026-09-15 | 5.220 | 5.250 | 5.050 | 5.110 | 5.110 | 21,508,576 |
| 2026-09-14 | 5.230 | 5.280 | 5.220 | 5.230 | 5.230 | 8,910,200 |
| 2026-09-11 | 5.280 | 5.290 | 5.230 | 5.240 | 5.240 | 13,578,413 |
| 2026-09-10 | 5.290 | 5.310 | 5.270 | 5.300 | 5.300 | 7,998,700 |
| 2026-09-09 | 5.290 | 5.310 | 5.270 | 5.290 | 5.290 | 8,464,700 |
| 2026-09-08 | 5.270 | 5.310 | 5.260 | 5.310 | 5.310 | 11,635,100 |
| 2026-09-07 | 5.260 | 5.270 | 5.240 | 5.270 | 5.270 | 7,861,400 |
| 2026-09-04 | 5.250 | 5.280 | 5.240 | 5.250 | 5.250 | 10,616,100 |
| 2026-09-03 | 5.260 | 5.290 | 5.240 | 5.240 | 5.240 | 8,592,558 |
| 2026-09-02 | 5.280 | 5.300 | 5.240 | 5.260 | 5.260 | 10,290,985 |
| 2026-09-01 | 5.260 | 5.300 | 5.260 | 5.280 | 5.280 | 10,612,437 |
| 2026-08-31 | 5.300 | 5.310 | 5.230 | 5.270 | 5.270 | 13,851,223 |
| 2026-08-28 | 5.310 | 5.330 | 5.290 | 5.310 | 5.310 | 10,177,800 |
| 2026-08-27 | 5.330 | 5.350 | 5.290 | 5.340 | 5.340 | 11,633,080 |
| 2026-08-26 | 5.300 | 5.350 | 5.290 | 5.340 | 5.340 | 9,506,800 |
| 2026-08-25 | 5.250 | 5.320 | 5.240 | 5.310 | 5.310 | 10,329,837 |
| 2026-08-24 | 5.250 | 5.270 | 5.230 | 5.250 | 5.250 | 9,406,100 |
| 2026-08-21 | 5.250 | 5.270 | 5.210 | 5.250 | 5.250 | 11,089,900 |
| 2026-08-20 | 5.260 | 5.320 | 5.260 | 5.280 | 5.280 | 10,217,800 |
| 2026-08-19 | 5.340 | 5.370 | 5.230 | 5.260 | 5.260 | 20,226,336 |
| 2026-08-18 | 5.390 | 5.400 | 5.350 | 5.360 | 5.360 | 9,385,918 |
| 2026-08-17 | 5.380 | 5.400 | 5.350 | 5.400 | 5.400 | 10,509,445 |
| 2026-08-14 | 5.450 | 5.450 | 5.390 | 5.400 | 5.400 | 14,234,010 |
| 2026-08-13 | 5.490 | 5.500 | 5.460 | 5.460 | 5.460 | 15,145,500 |
| 2026-08-12 | 5.540 | 5.540 | 5.480 | 5.510 | 5.510 | 22,250,631 |
| 2026-08-11 | 5.480 | 5.710 | 5.440 | 5.590 | 5.590 | 33,349,496 |
| 2026-08-10 | 5.470 | 5.500 | 5.450 | 5.480 | 5.480 | 13,216,900 |
| 2026-08-07 | 5.510 | 5.510 | 5.450 | 5.470 | 5.470 | 17,576,896 |
| 2026-08-06 | 5.480 | 5.530 | 5.440 | 5.530 | 5.530 | 24,073,699 |
| 2026-08-05 | 5.530 | 5.540 | 5.450 | 5.500 | 5.500 | 26,923,627 |
| 2026-08-04 | 5.590 | 5.630 | 5.510 | 5.550 | 5.550 | 30,704,584 |
| 2026-08-03 | 5.650 | 5.770 | 5.590 | 5.600 | 5.600 | 53,654,430 |
| 2026-07-31 | 5.420 | 5.500 | 5.410 | 5.500 | 5.500 | 20,956,602 |
| 2026-07-30 | 5.420 | 5.480 | 5.400 | 5.420 | 5.420 | 15,114,433 |
| 2026-07-29 | 5.400 | 5.440 | 5.380 | 5.430 | 5.430 | 12,110,094 |
| 2026-07-28 | 5.390 | 5.430 | 5.340 | 5.400 | 5.400 | 13,722,700 |
| 2026-07-27 | 5.260 | 5.400 | 5.250 | 5.390 | 5.390 | 15,522,300 |
| 2026-07-24 | 5.450 | 5.470 | 5.290 | 5.300 | 5.300 | 21,935,283 |
| 2026-07-23 | 5.400 | 5.490 | 5.360 | 5.480 | 5.480 | 16,978,135 |
| 2026-07-22 | 5.420 | 5.450 | 5.350 | 5.400 | 5.400 | 19,328,885 |
Page 1 of 21 · 1,217 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.