Daheng New Epoch Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.960 | 8.170 | 7.910 | 8.170 | 8.170 | 13,033,001 |
| 2024-04-26 | 7.540 | 8.180 | 7.520 | 7.920 | 7.920 | 17,173,407 |
| 2024-04-25 | 7.440 | 7.630 | 7.400 | 7.580 | 7.580 | 8,427,247 |
| 2024-04-24 | 7.390 | 7.570 | 7.310 | 7.520 | 7.520 | 12,419,901 |
| 2024-04-23 | 7.500 | 7.700 | 7.500 | 7.660 | 7.660 | 7,400,400 |
| 2024-04-22 | 7.530 | 7.650 | 7.310 | 7.530 | 7.530 | 6,250,900 |
| 2024-04-19 | 7.640 | 7.730 | 7.520 | 7.580 | 7.580 | 8,280,485 |
| 2024-04-18 | 7.750 | 7.960 | 7.530 | 7.700 | 7.700 | 14,517,391 |
| 2024-04-17 | 7.200 | 7.760 | 7.200 | 7.740 | 7.740 | 15,563,602 |
| 2024-04-16 | 7.800 | 7.840 | 7.100 | 7.100 | 7.100 | 17,525,165 |
| 2024-04-15 | 8.380 | 8.430 | 7.690 | 7.890 | 7.890 | 17,284,138 |
| 2024-04-12 | 8.460 | 8.730 | 8.400 | 8.440 | 8.440 | 10,307,465 |
| 2024-04-11 | 8.290 | 8.610 | 8.200 | 8.400 | 8.400 | 12,952,966 |
| 2024-04-10 | 8.720 | 8.750 | 8.240 | 8.340 | 8.340 | 18,753,311 |
| 2024-04-09 | 8.890 | 9.050 | 8.700 | 8.810 | 8.810 | 17,204,519 |
| 2024-04-08 | 9.230 | 9.230 | 8.830 | 8.890 | 8.890 | 21,050,376 |
| 2024-04-03 | 9.400 | 9.490 | 9.110 | 9.330 | 9.330 | 27,178,968 |
| 2024-04-02 | 9.960 | 10.000 | 9.400 | 9.560 | 9.560 | 46,199,637 |
| 2024-04-01 | 8.890 | 9.800 | 8.860 | 9.800 | 9.800 | 38,498,329 |
| 2024-03-29 | 8.870 | 8.910 | 8.540 | 8.910 | 8.910 | 14,838,990 |
| 2024-03-28 | 8.710 | 9.100 | 8.680 | 9.000 | 9.000 | 14,493,463 |
| 2024-03-27 | 9.110 | 9.110 | 8.670 | 8.710 | 8.710 | 16,534,868 |
| 2024-03-26 | 9.200 | 9.420 | 8.890 | 9.110 | 9.110 | 20,736,457 |
| 2024-03-25 | 9.750 | 9.800 | 9.250 | 9.300 | 9.300 | 26,423,797 |
| 2024-03-22 | 9.730 | 10.200 | 9.670 | 9.900 | 9.900 | 30,073,483 |
| 2024-03-21 | 9.670 | 9.850 | 9.600 | 9.760 | 9.760 | 17,433,423 |
| 2024-03-20 | 9.560 | 9.660 | 9.470 | 9.650 | 9.650 | 18,489,029 |
| 2024-03-19 | 9.510 | 9.820 | 9.450 | 9.660 | 9.660 | 22,100,716 |
| 2024-03-18 | 9.250 | 9.500 | 9.250 | 9.490 | 9.490 | 17,583,247 |
| 2024-03-15 | 9.090 | 9.250 | 9.030 | 9.250 | 9.250 | 13,238,594 |
| 2024-03-14 | 9.230 | 9.350 | 8.940 | 9.120 | 9.120 | 18,916,564 |
| 2024-03-13 | 9.190 | 9.410 | 9.090 | 9.310 | 9.310 | 23,211,227 |
| 2024-03-12 | 9.040 | 9.160 | 8.930 | 9.160 | 9.160 | 19,381,543 |
| 2024-03-11 | 8.810 | 8.970 | 8.740 | 8.970 | 8.970 | 15,542,649 |
| 2024-03-08 | 8.780 | 8.900 | 8.570 | 8.880 | 8.880 | 22,308,860 |
| 2024-03-07 | 9.010 | 9.230 | 8.770 | 8.770 | 8.770 | 29,905,732 |
| 2024-03-06 | 8.880 | 9.110 | 8.760 | 8.990 | 8.990 | 20,842,942 |
| 2024-03-05 | 8.810 | 9.180 | 8.710 | 8.940 | 8.940 | 29,995,152 |
| 2024-03-04 | 8.910 | 9.020 | 8.680 | 8.910 | 8.910 | 22,579,408 |
| 2024-03-01 | 8.940 | 9.010 | 8.640 | 8.890 | 8.890 | 35,149,085 |
| 2024-02-29 | 8.110 | 9.140 | 8.100 | 8.930 | 8.930 | 49,062,685 |
| 2024-02-28 | 9.260 | 9.450 | 8.310 | 8.310 | 8.310 | 39,384,630 |
| 2024-02-27 | 8.770 | 9.230 | 8.700 | 9.230 | 9.230 | 26,308,800 |
| 2024-02-26 | 8.800 | 8.950 | 8.460 | 8.790 | 8.790 | 30,888,092 |
| 2024-02-23 | 8.110 | 8.620 | 8.080 | 8.620 | 8.620 | 25,035,147 |
| 2024-02-22 | 7.750 | 8.140 | 7.750 | 8.110 | 8.110 | 21,652,502 |
| 2024-02-21 | 7.510 | 8.070 | 7.420 | 7.750 | 7.750 | 27,199,793 |
| 2024-02-20 | 7.600 | 7.730 | 7.250 | 7.690 | 7.690 | 33,230,096 |
| 2024-02-19 | 7.010 | 7.460 | 7.010 | 7.460 | 7.460 | 27,411,658 |
| 2024-02-08 | 6.220 | 6.780 | 5.980 | 6.780 | 6.780 | 32,071,426 |
| 2024-02-07 | 6.630 | 6.660 | 5.960 | 6.160 | 6.160 | 36,983,538 |
| 2024-02-06 | 6.310 | 6.730 | 6.180 | 6.520 | 6.520 | 37,146,116 |
| 2024-02-05 | 7.610 | 7.690 | 6.870 | 6.870 | 6.870 | 14,542,800 |
| 2024-02-02 | 8.100 | 8.420 | 7.300 | 7.630 | 7.630 | 12,379,900 |
| 2024-02-01 | 8.290 | 8.340 | 7.970 | 8.100 | 8.100 | 11,452,206 |
| 2024-01-31 | 9.000 | 9.080 | 8.320 | 8.400 | 8.400 | 10,547,700 |
| 2024-01-30 | 9.260 | 9.410 | 9.010 | 9.020 | 9.020 | 7,321,500 |
| 2024-01-29 | 9.780 | 9.780 | 9.320 | 9.350 | 9.350 | 8,127,075 |
| 2024-01-26 | 9.800 | 9.990 | 9.690 | 9.790 | 9.790 | 9,064,672 |
| 2024-01-25 | 9.310 | 9.810 | 9.280 | 9.800 | 9.800 | 10,063,232 |
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.