Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.050	13.320	12.930	13.270	13.270	2,151,250
2022-11-03	12.980	13.120	12.740	13.030	13.030	1,602,525
2022-11-02	13.000	13.150	12.940	13.040	13.040	1,873,013
2022-11-01	12.580	12.950	12.500	12.920	12.920	2,291,400
2022-10-31	12.490	12.810	12.300	12.580	12.580	1,565,500
2022-10-28	12.900	12.900	12.410	12.490	12.490	2,539,906
2022-10-27	13.240	13.240	12.780	12.790	12.790	2,040,331
2022-10-26	12.580	13.120	12.580	13.020	13.020	2,394,934
2022-10-25	12.910	13.150	12.500	12.620	12.620	3,143,201
2022-10-24	13.580	13.780	13.000	13.020	13.020	4,044,900
2022-10-21	13.670	13.790	13.560	13.630	13.630	1,049,700
2022-10-20	13.600	13.740	13.390	13.600	13.600	1,466,265
2022-10-19	13.690	13.830	13.540	13.600	13.600	1,268,650
2022-10-18	13.990	13.990	13.690	13.700	13.700	1,612,800
2022-10-17	13.950	14.030	13.710	13.870	13.870	1,467,316
2022-10-14	13.550	13.950	13.520	13.850	13.850	2,618,158
2022-10-13	12.880	13.770	12.880	13.550	13.550	2,127,633
2022-10-12	12.990	13.350	12.890	13.350	13.350	2,096,661
2022-10-11	13.130	13.250	12.770	13.120	13.120	1,819,164
2022-10-10	13.080	13.330	13.000	13.110	13.110	1,605,206
2022-09-30	12.900	13.200	12.840	13.070	13.070	3,702,134
2022-09-29	13.240	13.240	12.810	12.910	12.910	1,344,474
2022-09-28	13.250	13.480	12.860	12.960	12.960	1,820,206
2022-09-27	13.000	13.350	13.000	13.250	13.250	1,674,000
2022-09-26	13.260	13.320	12.960	13.000	13.000	2,145,036
2022-09-23	13.700	13.780	13.340	13.340	13.340	1,379,999
2022-09-22	13.780	13.900	13.580	13.690	13.690	833,200
2022-09-21	13.600	13.860	13.410	13.790	13.790	1,078,524
2022-09-20	13.720	13.790	13.560	13.680	13.680	1,088,501
2022-09-19	13.910	14.570	13.510	13.580	13.580	2,409,240
2022-09-16	14.220	14.350	13.880	13.910	13.910	1,515,476
2022-09-15	14.510	14.590	14.000	14.220	14.220	1,955,200
2022-09-14	14.450	14.690	14.330	14.510	14.510	1,604,105
2022-09-13	14.500	14.770	14.430	14.550	14.550	2,144,000
2022-09-09	14.990	15.020	14.400	14.470	14.470	2,789,976
2022-09-08	14.790	15.180	14.650	14.950	14.950	2,769,500
2022-09-07	14.260	14.990	14.260	14.810	14.810	3,411,911
2022-09-06	14.240	14.580	14.170	14.360	14.360	1,578,800
2022-09-05	14.210	14.350	14.080	14.240	14.240	1,345,700
2022-09-02	13.960	14.260	13.910	14.210	14.210	1,864,537
2022-09-01	14.350	14.400	13.960	13.960	13.960	2,586,298
2022-08-31	14.410	14.560	14.260	14.350	14.350	2,265,944
2022-08-30	14.440	14.530	14.280	14.390	14.390	1,695,635
2022-08-29	14.550	14.590	14.120	14.450	14.450	3,128,260
2022-08-26	14.700	14.780	14.440	14.600	14.600	1,964,068
2022-08-25	14.620	14.690	14.410	14.580	14.580	2,410,300
2022-08-24	15.000	15.060	14.510	14.590	14.527	3,771,427
2022-08-23	15.200	15.210	14.870	15.000	14.935	2,935,900
2022-08-22	15.010	15.300	14.760	15.170	15.104	3,806,658
2022-08-19	15.270	15.590	15.050	15.250	15.184	7,060,337
2022-08-18	15.250	15.350	15.130	15.250	15.184	3,327,625
2022-08-17	15.480	15.570	15.160	15.250	15.184	3,105,857
2022-08-16	15.430	15.830	15.320	15.440	15.373	4,870,120
2022-08-15	15.420	15.550	15.100	15.420	15.353	3,037,000
2022-08-12	15.500	15.630	15.400	15.450	15.383	2,908,800
2022-08-11	15.540	15.680	15.350	15.540	15.473	3,596,200
2022-08-10	15.600	15.600	15.280	15.500	15.433	4,396,200
2022-08-09	15.760	15.770	15.310	15.540	15.473	3,138,025
2022-08-08	15.500	15.950	15.390	15.560	15.493	5,391,117
2022-08-05	15.300	15.560	15.180	15.390	15.323	3,464,900

← NewerPage 17 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.