Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.870	13.040	12.850	12.990	12.990	2,920,693
2023-02-03	12.870	13.070	12.760	12.920	12.920	3,444,725
2023-02-02	12.940	13.000	12.800	12.890	12.890	2,878,838
2023-02-01	12.610	13.000	12.610	12.900	12.900	4,309,411
2023-01-31	12.650	12.830	12.580	12.660	12.660	2,717,101
2023-01-30	12.450	12.820	12.450	12.690	12.690	4,409,401
2023-01-20	12.410	12.610	12.200	12.420	12.420	3,171,200
2023-01-19	12.180	12.610	12.180	12.480	12.480	2,616,325
2023-01-18	12.250	12.540	12.250	12.380	12.380	2,987,834
2023-01-17	12.440	12.520	12.360	12.370	12.370	868,100
2023-01-16	12.390	12.570	12.390	12.460	12.460	1,266,304
2023-01-13	12.500	12.540	12.370	12.390	12.390	789,759
2023-01-12	12.540	12.640	12.440	12.470	12.470	890,472
2023-01-11	12.370	12.600	12.370	12.520	12.520	1,666,760
2023-01-10	12.440	12.560	12.340	12.500	12.500	1,573,349
2023-01-09	12.250	12.650	12.180	12.460	12.460	2,199,059
2023-01-06	12.250	12.320	12.180	12.240	12.240	984,501
2023-01-05	12.350	12.350	12.170	12.280	12.280	1,228,643
2023-01-04	12.260	12.340	12.150	12.280	12.280	1,174,011
2023-01-03	12.090	12.250	12.000	12.210	12.210	1,057,666
2022-12-30	12.170	12.170	12.000	12.130	12.130	579,448
2022-12-29	11.900	12.130	11.830	12.000	12.000	1,276,398
2022-12-28	12.030	12.040	11.900	11.970	11.970	1,129,000
2022-12-27	12.050	12.100	11.980	12.060	12.060	625,306
2022-12-26	11.820	12.060	11.800	12.050	12.050	749,236
2022-12-23	11.880	11.980	11.780	11.900	11.900	1,599,400
2022-12-22	12.130	12.220	11.960	12.070	12.070	1,579,299
2022-12-21	12.090	12.130	11.980	12.130	12.130	1,004,100
2022-12-20	12.200	12.310	12.090	12.140	12.140	1,024,112
2022-12-19	12.410	12.410	12.170	12.200	12.200	1,581,718
2022-12-16	12.600	12.600	12.350	12.400	12.400	1,735,345
2022-12-15	12.600	12.720	12.440	12.650	12.650	1,344,863
2022-12-14	12.610	12.810	12.540	12.610	12.610	2,042,627
2022-12-13	12.600	12.660	12.480	12.610	12.610	3,244,710
2022-12-12	12.650	12.770	12.450	12.600	12.600	2,456,397
2022-12-09	12.680	12.940	12.530	12.780	12.780	3,356,712
2022-12-08	12.800	12.930	12.610	12.700	12.700	2,579,514
2022-12-07	13.010	13.050	12.860	12.870	12.870	2,484,926
2022-12-06	13.030	13.310	12.920	13.050	13.050	2,583,737
2022-12-05	13.160	13.160	12.980	13.040	13.040	2,009,500
2022-12-02	12.890	13.100	12.820	13.030	13.030	2,913,779
2022-12-01	12.880	13.050	12.820	12.870	12.870	2,660,846
2022-11-30	12.800	12.880	12.670	12.820	12.820	1,566,534
2022-11-29	12.850	12.910	12.690	12.810	12.810	1,611,225
2022-11-28	12.690	12.820	12.610	12.680	12.680	1,299,922
2022-11-25	12.980	13.050	12.700	12.800	12.800	2,579,121
2022-11-24	13.060	13.090	12.880	12.900	12.900	2,303,400
2022-11-23	13.180	13.190	12.850	13.040	13.040	2,289,108
2022-11-22	13.230	13.460	13.090	13.110	13.110	2,165,424
2022-11-21	13.340	13.400	13.110	13.230	13.230	1,972,260
2022-11-18	13.510	13.690	13.320	13.340	13.340	1,934,800
2022-11-17	13.470	13.680	13.300	13.620	13.620	3,103,507
2022-11-16	13.220	13.870	13.110	13.470	13.470	5,077,013
2022-11-15	12.910	13.220	12.910	13.130	13.130	2,204,191
2022-11-14	13.140	13.180	12.800	12.900	12.900	2,005,300
2022-11-11	13.370	13.470	13.030	13.050	13.050	1,753,449
2022-11-10	13.130	13.220	13.000	13.140	13.140	1,595,459
2022-11-09	13.310	13.350	13.120	13.140	13.140	781,513
2022-11-08	13.160	13.420	13.120	13.260	13.260	1,366,163
2022-11-07	13.160	13.550	13.150	13.270	13.270	2,161,262

← NewerPage 16 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.