Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.250	10.440	10.250	10.340	10.340	3,507,101
2023-10-31	10.450	10.500	10.300	10.330	10.330	4,777,580
2023-10-30	10.200	10.530	10.150	10.470	10.470	7,995,175
2023-10-27	10.220	10.450	10.220	10.320	10.320	12,102,747
2023-10-26	9.750	10.500	9.730	10.260	10.260	16,796,785
2023-10-25	9.460	9.740	9.400	9.710	9.710	3,982,900
2023-10-24	9.120	9.420	9.110	9.400	9.400	3,142,351
2023-10-23	9.380	9.380	9.080	9.140	9.140	4,292,748
2023-10-20	9.640	9.770	9.430	9.450	9.450	4,213,102
2023-10-19	9.680	9.930	9.600	9.690	9.690	4,223,333
2023-10-18	9.940	9.970	9.650	9.670	9.670	4,121,676
2023-10-17	10.020	10.100	9.860	9.970	9.970	4,733,704
2023-10-16	10.220	10.270	9.960	10.020	10.020	4,519,687
2023-10-13	10.180	10.310	10.100	10.220	10.220	4,625,436
2023-10-12	10.290	10.340	10.090	10.210	10.210	7,421,698
2023-10-11	10.600	10.860	10.080	10.360	10.360	11,271,420
2023-10-10	10.010	10.130	9.990	10.110	10.110	3,047,900
2023-10-09	10.060	10.130	9.910	9.950	9.950	3,142,101
2023-09-28	9.840	10.100	9.820	10.050	10.050	4,344,342
2023-09-27	9.840	9.930	9.760	9.820	9.820	2,459,502
2023-09-26	9.950	9.980	9.800	9.840	9.840	2,903,000
2023-09-25	10.140	10.150	9.920	10.000	10.000	2,519,200
2023-09-22	9.800	10.070	9.760	10.060	10.060	2,585,400
2023-09-21	9.750	9.880	9.690	9.840	9.840	1,953,532
2023-09-20	10.000	10.010	9.770	9.800	9.800	2,378,046
2023-09-19	10.250	10.260	9.950	10.000	10.000	4,750,809
2023-09-18	10.250	10.420	10.090	10.320	10.320	6,308,400
2023-09-15	10.130	10.840	10.050	10.420	10.420	8,106,293
2023-09-14	10.140	10.250	10.050	10.130	10.130	2,162,143
2023-09-13	10.320	10.410	10.080	10.150	10.150	3,029,001
2023-09-12	10.410	10.450	10.310	10.350	10.350	2,762,304
2023-09-11	10.410	10.470	10.300	10.430	10.430	2,845,394
2023-09-08	10.180	10.400	10.170	10.350	10.350	2,541,774
2023-09-07	10.360	10.460	10.210	10.220	10.220	3,430,009
2023-09-06	10.240	10.480	10.170	10.440	10.440	4,060,971
2023-09-05	10.270	10.360	10.230	10.280	10.280	2,540,577
2023-09-04	10.150	10.270	10.130	10.250	10.250	2,916,329
2023-09-01	10.220	10.240	10.110	10.150	10.150	1,750,702
2023-08-31	10.180	10.220	10.110	10.180	10.180	2,196,859
2023-08-30	10.080	10.280	10.050	10.190	10.190	4,372,533
2023-08-29	9.630	10.040	9.610	10.000	10.000	3,795,289
2023-08-28	10.000	10.020	9.620	9.640	9.640	4,197,900
2023-08-25	9.780	9.780	9.450	9.570	9.570	3,333,800
2023-08-24	10.080	10.080	9.750	9.800	9.800	3,460,343
2023-08-23	10.140	10.160	10.000	10.020	10.020	1,744,700
2023-08-22	10.100	10.170	9.980	10.150	10.150	2,533,379
2023-08-21	10.030	10.150	10.010	10.050	10.050	2,138,075
2023-08-18	10.190	10.270	10.020	10.040	10.040	2,853,376
2023-08-17	10.220	10.270	10.080	10.210	10.210	3,127,185
2023-08-16	10.220	10.340	10.160	10.200	10.200	2,766,383
2023-08-15	10.410	10.430	10.220	10.280	10.280	2,610,700
2023-08-14	10.420	10.450	10.200	10.420	10.420	4,896,075
2023-08-11	10.710	10.720	10.470	10.480	10.480	3,340,600
2023-08-10	10.700	10.730	10.620	10.710	10.710	1,879,944
2023-08-09	10.800	10.840	10.650	10.660	10.660	3,662,600
2023-08-08	10.880	11.000	10.790	10.850	10.850	4,200,572
2023-08-07	11.170	11.190	10.820	10.860	10.860	8,984,713
2023-08-04	11.100	11.500	11.050	11.300	11.300	14,127,164
2023-08-03	10.870	11.220	10.830	10.980	10.980	7,645,735
2023-08-02	10.800	10.960	10.740	10.870	10.870	3,172,302

← NewerPage 13 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.