Daheng New Epoch Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.310	9.810	9.280	9.800	9.800	10,063,232
2024-01-24	9.230	9.390	8.920	9.330	9.330	8,954,091
2024-01-23	9.190	9.300	9.010	9.210	9.210	9,530,419
2024-01-22	9.830	9.940	9.130	9.190	9.190	12,117,800
2024-01-19	10.000	10.110	9.870	9.900	9.900	6,945,290
2024-01-18	10.150	10.220	9.800	10.070	10.070	12,202,859
2024-01-17	10.490	10.520	10.190	10.200	10.200	5,512,910
2024-01-16	10.610	10.610	10.270	10.450	10.450	5,949,604
2024-01-15	10.550	10.680	10.500	10.560	10.560	4,980,834
2024-01-12	10.740	10.810	10.580	10.590	10.590	6,238,231
2024-01-11	10.530	10.790	10.500	10.750	10.750	7,437,743
2024-01-10	10.820	10.820	10.460	10.530	10.530	6,606,302
2024-01-09	10.870	11.060	10.750	10.820	10.820	5,994,300
2024-01-08	10.930	11.110	10.770	10.810	10.810	8,468,300
2024-01-05	11.180	11.310	10.850	10.910	10.910	7,750,400
2024-01-04	11.220	11.450	11.150	11.210	11.210	8,373,800
2024-01-03	11.450	11.520	11.110	11.300	11.300	10,712,800
2024-01-02	11.430	11.960	11.400	11.410	11.410	13,781,531
2023-12-29	11.160	11.450	11.110	11.380	11.380	12,589,817
2023-12-28	11.080	11.290	10.890	11.160	11.160	11,876,360
2023-12-27	10.900	11.230	10.790	11.100	11.100	12,283,528
2023-12-26	11.100	11.150	10.750	10.870	10.870	10,911,642
2023-12-25	11.320	11.330	10.940	11.080	11.080	14,766,215
2023-12-22	11.640	11.750	11.240	11.300	11.300	13,449,490
2023-12-21	11.470	11.720	11.270	11.680	11.680	14,987,739
2023-12-20	11.800	11.850	11.510	11.530	11.530	12,611,549
2023-12-19	11.810	11.900	11.640	11.790	11.790	11,979,100
2023-12-18	12.190	12.260	11.780	11.900	11.900	19,810,952
2023-12-15	12.300	12.550	12.150	12.220	12.220	13,866,734
2023-12-14	12.600	12.650	12.210	12.250	12.250	20,400,520
2023-12-13	12.650	12.780	12.370	12.410	12.410	29,773,155
2023-12-12	12.240	12.700	12.200	12.620	12.620	36,734,649
2023-12-11	12.080	12.240	12.030	12.240	12.240	21,516,566
2023-12-08	12.370	12.470	12.060	12.090	12.090	24,367,775
2023-12-07	12.390	12.520	12.180	12.320	12.320	26,498,777
2023-12-06	12.380	12.610	12.360	12.450	12.450	31,522,454
2023-12-05	13.020	13.090	12.400	12.480	12.480	51,063,396
2023-12-04	13.550	13.730	12.880	13.050	13.050	57,624,564
2023-12-01	14.050	14.190	12.910	13.580	13.580	65,782,255
2023-11-30	14.440	14.930	13.410	14.000	14.000	86,788,046
2023-11-29	14.000	15.270	13.380	14.900	14.900	116,916,870
2023-11-28	13.800	14.630	13.580	13.880	13.880	97,018,346
2023-11-27	13.290	14.120	12.500	13.300	13.300	65,593,635
2023-11-24	12.940	13.890	12.700	13.000	13.000	72,439,094
2023-11-23	11.590	12.680	11.590	12.680	12.680	44,492,377
2023-11-22	12.090	12.140	11.460	11.530	11.530	36,096,713
2023-11-21	12.330	12.560	11.970	12.190	12.190	53,583,525
2023-11-20	12.000	13.050	11.880	12.720	12.720	89,891,658
2023-11-17	10.740	11.860	10.740	11.860	11.860	31,349,459
2023-11-16	10.750	10.840	10.710	10.780	10.780	2,762,870
2023-11-15	10.850	10.920	10.720	10.760	10.760	2,910,700
2023-11-14	10.700	10.810	10.650	10.800	10.800	4,146,700
2023-11-13	10.590	10.730	10.550	10.710	10.710	4,033,100
2023-11-10	10.530	10.610	10.480	10.540	10.540	3,038,030
2023-11-09	10.630	10.730	10.500	10.530	10.530	3,327,700
2023-11-08	10.640	10.790	10.610	10.670	10.670	4,017,312
2023-11-07	10.590	10.720	10.530	10.720	10.720	5,046,000
2023-11-06	10.510	10.650	10.450	10.580	10.580	5,136,809
2023-11-03	10.160	10.490	10.160	10.460	10.460	4,878,058
2023-11-02	10.350	10.450	10.180	10.200	10.200	3,974,200

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.