Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.860	10.860	10.730	10.830	10.830	3,960,896
2023-07-31	10.740	10.990	10.660	10.900	10.900	6,581,127
2023-07-28	10.500	10.690	10.460	10.690	10.690	3,174,221
2023-07-27	10.690	10.690	10.510	10.520	10.520	3,825,992
2023-07-26	10.800	10.800	10.650	10.690	10.690	2,639,714
2023-07-25	10.710	10.780	10.670	10.770	10.770	2,793,804
2023-07-24	10.640	10.690	10.570	10.640	10.640	2,059,438
2023-07-21	10.550	10.700	10.550	10.600	10.600	2,388,170
2023-07-20	10.870	10.880	10.570	10.590	10.590	5,194,279
2023-07-19	10.950	10.990	10.810	10.860	10.860	3,204,828
2023-07-18	11.000	11.000	10.890	10.960	10.960	3,286,557
2023-07-17	10.900	11.030	10.800	10.990	10.990	5,202,389
2023-07-14	11.470	11.490	10.920	10.940	10.940	18,064,634
2023-07-13	11.630	11.820	11.630	11.780	11.780	3,641,722
2023-07-12	11.930	11.990	11.550	11.590	11.590	5,698,801
2023-07-11	11.880	11.990	11.810	11.950	11.950	3,643,427
2023-07-10	11.810	11.940	11.720	11.790	11.790	2,953,920
2023-07-07	11.960	12.080	11.730	11.800	11.800	3,838,361
2023-07-06	11.980	12.180	11.910	12.030	12.030	4,126,068
2023-07-05	12.180	12.210	11.970	11.980	11.980	4,494,448
2023-07-04	12.050	12.220	12.040	12.210	12.210	4,434,450
2023-07-03	12.260	12.340	12.080	12.120	12.120	6,679,287
2023-06-30	12.000	12.120	11.890	12.070	12.070	4,873,005
2023-06-29	11.710	12.120	11.570	12.000	12.000	7,275,775
2023-06-28	11.800	11.800	11.410	11.660	11.660	5,772,710
2023-06-27	11.730	11.800	11.620	11.750	11.750	4,237,457
2023-06-26	12.000	12.100	11.700	11.730	11.730	5,877,181
2023-06-21	12.190	12.250	11.940	12.000	12.000	5,758,042
2023-06-20	12.300	12.380	12.150	12.190	12.190	6,973,281
2023-06-19	12.020	12.490	12.010	12.350	12.350	11,850,533
2023-06-16	11.850	12.010	11.830	11.990	11.990	6,243,212
2023-06-15	11.880	12.050	11.820	11.830	11.830	5,349,888
2023-06-14	11.850	11.960	11.760	11.900	11.900	5,128,938
2023-06-13	11.610	11.860	11.570	11.850	11.850	5,203,150
2023-06-12	11.500	11.660	11.440	11.650	11.650	3,717,347
2023-06-09	11.420	11.530	11.350	11.480	11.480	3,032,499
2023-06-08	11.620	11.630	11.340	11.420	11.420	4,363,015
2023-06-07	11.570	11.710	11.500	11.670	11.670	3,810,200
2023-06-06	12.000	12.010	11.570	11.590	11.590	5,047,788
2023-06-05	11.930	12.080	11.930	12.000	12.000	4,766,445
2023-06-02	11.930	11.970	11.830	11.890	11.890	5,042,015
2023-06-01	11.630	12.050	11.520	11.870	11.870	6,767,921
2023-05-31	11.630	11.760	11.610	11.730	11.730	3,620,989
2023-05-30	11.600	11.680	11.430	11.680	11.680	4,044,581
2023-05-29	11.690	11.800	11.580	11.610	11.610	2,908,354
2023-05-26	11.660	11.730	11.480	11.680	11.680	3,746,588
2023-05-25	11.700	11.900	11.500	11.650	11.650	4,571,562
2023-05-24	11.690	11.910	11.600	11.750	11.750	3,864,963
2023-05-23	11.790	11.990	11.690	11.720	11.720	4,720,833
2023-05-22	11.820	11.890	11.670	11.760	11.760	6,228,840
2023-05-19	11.970	12.260	11.900	11.900	11.900	10,921,283
2023-05-18	11.460	11.980	11.460	11.980	11.980	10,357,452
2023-05-17	11.290	11.580	11.200	11.440	11.440	4,732,001
2023-05-16	11.350	11.610	11.180	11.400	11.400	6,566,812
2023-05-15	11.280	11.370	11.100	11.320	11.320	4,639,909
2023-05-12	11.580	11.650	11.300	11.350	11.350	5,014,700
2023-05-11	11.550	11.720	11.540	11.650	11.650	3,070,100
2023-05-10	11.510	11.650	11.450	11.540	11.540	3,886,297
2023-05-09	11.880	11.890	11.440	11.550	11.550	7,880,686
2023-05-08	11.860	11.980	11.830	11.900	11.900	4,418,919

← NewerPage 14 of 21 · 1,212 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.