Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.950	12.020	11.780	11.860	11.860	4,834,900
2023-05-04	12.100	12.190	11.900	12.000	12.000	5,770,943
2023-04-28	11.870	12.160	11.790	12.130	12.130	5,968,480
2023-04-27	11.940	11.980	11.700	11.830	11.830	6,088,489
2023-04-26	11.960	12.210	11.780	11.830	11.830	9,562,717
2023-04-25	12.260	12.310	11.690	12.030	12.030	12,211,487
2023-04-24	13.000	13.040	12.200	12.360	12.360	19,408,326
2023-04-21	13.700	14.170	13.120	13.140	13.140	29,303,889
2023-04-20	14.790	15.000	13.910	14.000	14.000	42,098,042
2023-04-19	13.630	13.870	13.610	13.640	13.640	6,530,664
2023-04-18	13.830	13.880	13.540	13.700	13.700	6,452,872
2023-04-17	14.200	14.200	13.780	13.840	13.840	8,981,563
2023-04-14	14.000	14.250	13.800	14.240	14.240	11,248,927
2023-04-13	14.130	14.350	13.890	13.910	13.910	9,348,862
2023-04-12	13.980	14.180	13.900	14.160	14.160	9,045,009
2023-04-11	14.030	14.180	13.770	13.940	13.940	9,276,575
2023-04-10	14.250	14.650	13.850	13.910	13.910	17,280,796
2023-04-07	13.660	14.120	13.490	14.010	14.010	13,343,029
2023-04-06	13.640	13.640	13.460	13.590	13.590	4,809,388
2023-04-04	13.840	13.840	13.600	13.700	13.700	6,441,691
2023-04-03	13.500	13.860	13.500	13.810	13.810	8,283,675
2023-03-31	13.320	13.580	13.250	13.540	13.540	6,358,464
2023-03-30	13.580	13.650	13.260	13.360	13.360	5,584,881
2023-03-29	13.690	13.690	13.370	13.580	13.580	7,300,120
2023-03-28	13.840	13.860	13.570	13.600	13.600	6,583,122
2023-03-27	13.860	13.930	13.660	13.840	13.840	9,100,631
2023-03-24	13.720	13.900	13.610	13.840	13.840	10,561,474
2023-03-23	13.630	13.990	13.480	13.840	13.840	13,101,622
2023-03-22	13.580	13.670	13.420	13.630	13.630	9,022,243
2023-03-21	13.150	13.580	13.020	13.500	13.500	8,054,473
2023-03-20	13.240	13.450	13.090	13.150	13.150	7,961,104
2023-03-17	13.060	13.360	12.960	13.280	13.280	9,838,132
2023-03-16	13.480	13.480	12.950	12.980	12.980	11,612,707
2023-03-15	13.750	13.770	13.460	13.530	13.530	11,662,373
2023-03-14	13.790	13.820	13.410	13.750	13.750	14,820,481
2023-03-13	13.690	13.900	13.610	13.880	13.880	19,043,122
2023-03-10	13.560	13.780	13.450	13.550	13.550	15,451,402
2023-03-09	13.900	14.080	13.560	13.840	13.840	22,742,524
2023-03-08	13.230	13.850	13.220	13.800	13.800	25,478,392
2023-03-07	13.890	13.980	13.270	13.310	13.310	23,389,289
2023-03-06	13.650	14.260	13.610	13.740	13.740	33,388,425
2023-03-03	13.210	13.630	13.180	13.450	13.450	23,258,005
2023-03-02	13.240	13.940	13.130	13.330	13.330	37,854,652
2023-03-01	12.840	13.320	12.750	13.300	13.300	8,636,919
2023-02-28	12.810	12.990	12.660	12.810	12.810	2,294,600
2023-02-27	13.050	13.050	12.700	12.770	12.770	2,333,900
2023-02-24	13.020	13.220	13.000	13.050	13.050	1,671,219
2023-02-23	13.170	13.230	12.990	13.020	13.020	1,822,000
2023-02-22	13.130	13.220	13.010	13.200	13.200	1,564,401
2023-02-21	13.130	13.270	13.050	13.140	13.140	2,033,080
2023-02-20	12.990	13.130	12.830	13.130	13.130	2,474,652
2023-02-17	13.230	13.300	12.950	12.950	12.950	3,273,810
2023-02-16	13.620	13.620	13.050	13.150	13.150	3,566,021
2023-02-15	13.260	13.570	13.260	13.510	13.510	4,033,800
2023-02-14	13.460	13.520	13.250	13.280	13.280	2,799,570
2023-02-13	13.460	13.580	13.320	13.500	13.500	4,233,600
2023-02-10	13.460	13.700	13.370	13.480	13.480	5,887,572
2023-02-09	13.520	13.520	13.180	13.380	13.380	5,028,962
2023-02-08	13.090	13.860	13.040	13.230	13.230	7,692,687
2023-02-07	13.000	13.130	12.950	13.080	13.080	3,132,302

← NewerPage 15 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.