Daheng New Epoch Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.230 | 6.370 | 6.190 | 6.340 | 6.340 | 3,889,600 |
| 2024-07-25 | 6.180 | 6.290 | 6.070 | 6.200 | 6.200 | 4,851,478 |
| 2024-07-24 | 6.300 | 6.300 | 6.120 | 6.150 | 6.150 | 4,541,300 |
| 2024-07-23 | 6.410 | 6.460 | 6.250 | 6.260 | 6.260 | 3,423,700 |
| 2024-07-22 | 6.320 | 6.430 | 6.250 | 6.380 | 6.380 | 3,857,400 |
| 2024-07-19 | 6.200 | 6.360 | 6.130 | 6.320 | 6.320 | 4,354,301 |
| 2024-07-18 | 6.260 | 6.260 | 6.060 | 6.180 | 6.180 | 4,920,019 |
| 2024-07-17 | 6.370 | 6.440 | 6.260 | 6.260 | 6.260 | 3,521,077 |
| 2024-07-16 | 6.400 | 6.460 | 6.330 | 6.380 | 6.380 | 3,022,200 |
| 2024-07-15 | 6.500 | 6.530 | 6.350 | 6.420 | 6.420 | 4,529,528 |
| 2024-07-12 | 6.500 | 6.630 | 6.470 | 6.490 | 6.490 | 4,317,328 |
| 2024-07-11 | 6.260 | 6.530 | 6.260 | 6.520 | 6.520 | 7,641,777 |
| 2024-07-10 | 6.240 | 6.330 | 6.090 | 6.170 | 6.170 | 5,949,600 |
| 2024-07-09 | 6.110 | 6.250 | 6.000 | 6.240 | 6.240 | 5,576,000 |
| 2024-07-08 | 6.330 | 6.380 | 6.070 | 6.110 | 6.110 | 5,622,464 |
| 2024-07-05 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2024-07-04 | 6.470 | 6.530 | 6.200 | 6.210 | 6.210 | 5,870,100 |
| 2024-07-03 | 6.570 | 6.610 | 6.470 | 6.480 | 6.480 | 3,560,900 |
| 2024-07-02 | 6.500 | 6.670 | 6.490 | 6.550 | 6.550 | 6,134,369 |
| 2024-07-01 | 6.520 | 6.570 | 6.330 | 6.520 | 6.520 | 4,055,341 |
| 2024-06-28 | 6.450 | 6.690 | 6.430 | 6.510 | 6.510 | 4,949,540 |
| 2024-06-27 | 6.660 | 6.680 | 6.490 | 6.490 | 6.490 | 4,600,501 |
| 2024-06-26 | 6.240 | 6.660 | 6.150 | 6.660 | 6.660 | 7,162,900 |
| 2024-06-25 | 6.330 | 6.400 | 6.150 | 6.210 | 6.210 | 5,561,400 |
| 2024-06-24 | 6.580 | 6.600 | 6.240 | 6.270 | 6.270 | 6,724,900 |
| 2024-06-21 | 6.680 | 6.760 | 6.550 | 6.670 | 6.670 | 5,277,400 |
| 2024-06-20 | 6.940 | 7.030 | 6.750 | 6.760 | 6.760 | 7,218,305 |
| 2024-06-19 | 7.090 | 7.160 | 6.990 | 7.030 | 7.030 | 3,461,860 |
| 2024-06-18 | 6.840 | 7.070 | 6.830 | 7.060 | 7.060 | 5,652,509 |
| 2024-06-17 | 6.940 | 6.940 | 6.820 | 6.860 | 6.860 | 3,702,500 |
| 2024-06-14 | 6.950 | 6.960 | 6.810 | 6.950 | 6.950 | 3,581,100 |
| 2024-06-13 | 6.920 | 7.000 | 6.880 | 6.940 | 6.940 | 4,166,300 |
| 2024-06-12 | 6.800 | 6.960 | 6.770 | 6.940 | 6.940 | 5,159,788 |
| 2024-06-11 | 6.600 | 6.780 | 6.430 | 6.770 | 6.770 | 5,107,360 |
| 2024-06-07 | 6.520 | 6.690 | 6.490 | 6.630 | 6.630 | 6,734,200 |
| 2024-06-06 | 6.780 | 6.900 | 6.330 | 6.430 | 6.430 | 12,243,901 |
| 2024-06-05 | 6.780 | 6.900 | 6.740 | 6.770 | 6.770 | 4,860,300 |
| 2024-06-04 | 7.050 | 7.060 | 6.670 | 6.820 | 6.820 | 10,153,000 |
| 2024-06-03 | 7.380 | 7.380 | 7.010 | 7.090 | 7.090 | 6,164,600 |
| 2024-05-31 | 7.200 | 7.420 | 7.150 | 7.390 | 7.390 | 4,386,900 |
| 2024-05-30 | 7.140 | 7.240 | 7.080 | 7.180 | 7.180 | 3,068,100 |
| 2024-05-29 | 7.240 | 7.330 | 7.140 | 7.180 | 7.180 | 3,312,100 |
| 2024-05-28 | 7.310 | 7.380 | 7.180 | 7.210 | 7.210 | 3,251,333 |
| 2024-05-27 | 7.310 | 7.390 | 7.080 | 7.310 | 7.310 | 6,176,021 |
| 2024-05-24 | 7.470 | 7.520 | 7.330 | 7.350 | 7.350 | 4,914,982 |
| 2024-05-23 | 7.720 | 7.730 | 7.460 | 7.480 | 7.480 | 6,087,460 |
| 2024-05-22 | 7.660 | 7.750 | 7.610 | 7.740 | 7.740 | 3,903,494 |
| 2024-05-21 | 7.810 | 7.840 | 7.650 | 7.670 | 7.670 | 4,486,395 |
| 2024-05-20 | 7.880 | 7.950 | 7.790 | 7.820 | 7.820 | 4,759,700 |
| 2024-05-17 | 7.740 | 7.900 | 7.660 | 7.900 | 7.900 | 4,648,399 |
| 2024-05-16 | 7.670 | 7.820 | 7.670 | 7.740 | 7.740 | 4,693,100 |
| 2024-05-15 | 7.720 | 7.800 | 7.620 | 7.640 | 7.640 | 3,894,012 |
| 2024-05-14 | 7.680 | 7.830 | 7.650 | 7.740 | 7.740 | 5,486,900 |
| 2024-05-13 | 7.910 | 7.960 | 7.640 | 7.660 | 7.660 | 8,567,356 |
| 2024-05-10 | 8.140 | 8.140 | 7.920 | 7.990 | 7.990 | 8,100,279 |
| 2024-05-09 | 8.150 | 8.180 | 8.080 | 8.120 | 8.120 | 5,715,374 |
| 2024-05-08 | 8.200 | 8.200 | 8.060 | 8.070 | 8.070 | 5,718,971 |
| 2024-05-07 | 8.110 | 8.230 | 8.090 | 8.220 | 8.220 | 8,481,787 |
| 2024-05-06 | 8.200 | 8.270 | 8.090 | 8.130 | 8.130 | 8,986,700 |
| 2024-04-30 | 8.140 | 8.250 | 7.970 | 8.110 | 8.110 | 9,908,253 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-25 | 0.0632 CNY |
| 2021-07-28 | 0.0100 CNY |
| 2020-07-23 | 0.0080 CNY |
| 2019-07-19 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.