Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.330	15.490	15.130	15.310	15.244	2,861,600
2022-08-03	15.250	15.740	15.250	15.300	15.234	4,518,923
2022-08-02	15.480	15.700	15.040	15.260	15.194	5,836,090
2022-08-01	15.670	15.770	15.420	15.720	15.652	2,739,900
2022-07-29	15.590	16.060	15.410	15.690	15.622	5,897,592
2022-07-28	15.680	15.680	15.400	15.500	15.433	4,552,338
2022-07-27	15.200	15.650	15.150	15.510	15.443	5,560,405
2022-07-26	14.640	15.280	14.640	15.200	15.134	4,664,376
2022-07-25	15.050	15.050	14.520	14.530	14.467	4,079,744
2022-07-22	15.250	15.450	14.760	15.050	14.985	4,795,400
2022-07-21	15.200	15.530	15.180	15.450	15.383	4,463,300
2022-07-20	15.360	15.400	15.170	15.260	15.194	2,960,046
2022-07-19	15.290	15.470	15.150	15.280	15.214	3,191,575
2022-07-18	15.100	15.360	14.850	15.210	15.144	4,126,368
2022-07-15	15.230	15.490	14.960	15.100	15.035	3,320,923
2022-07-14	15.230	15.250	14.980	15.110	15.045	2,187,641
2022-07-13	15.210	15.290	14.900	15.180	15.114	2,524,157
2022-07-12	15.500	15.500	15.120	15.120	15.055	3,366,197
2022-07-11	15.510	15.700	15.280	15.400	15.333	6,175,068
2022-07-08	15.720	15.930	15.510	15.570	15.503	4,744,619
2022-07-07	15.660	15.940	15.520	15.810	15.742	8,259,733
2022-07-06	15.360	15.800	15.360	15.510	15.443	6,959,833
2022-07-05	15.000	15.650	14.840	15.480	15.413	11,227,908
2022-07-04	14.240	15.030	14.220	15.000	14.935	8,560,769
2022-07-01	14.550	14.800	14.220	14.380	14.318	8,064,742
2022-06-30	14.500	14.600	14.360	14.500	14.437	10,228,400
2022-06-29	14.380	14.780	14.110	14.510	14.447	8,996,142
2022-06-28	14.570	14.660	14.250	14.460	14.397	4,316,710
2022-06-27	14.480	14.850	14.150	14.270	14.208	7,971,410
2022-06-24	13.950	14.390	13.760	14.260	14.198	5,971,653
2022-06-23	13.720	13.970	13.700	13.950	13.890	2,691,200
2022-06-22	14.190	14.250	13.760	13.810	13.750	3,263,286
2022-06-21	13.800	14.350	13.770	14.180	14.119	5,359,070
2022-06-20	13.680	13.880	13.580	13.820	13.760	4,365,842
2022-06-17	13.300	13.600	13.250	13.450	13.392	2,671,986
2022-06-16	13.670	13.750	13.380	13.400	13.342	4,061,630
2022-06-15	13.400	13.900	13.400	13.680	13.621	6,976,416
2022-06-14	13.440	13.900	13.150	13.550	13.491	14,146,843
2022-06-13	14.010	14.940	13.460	13.500	13.442	21,299,123
2022-06-10	13.060	13.590	13.020	13.580	13.521	2,356,700
2022-06-09	13.420	13.420	13.010	13.100	13.043	3,501,935
2022-06-08	13.570	13.660	13.100	13.390	13.332	2,184,288
2022-06-07	13.740	13.750	13.410	13.570	13.511	2,192,806
2022-06-06	13.610	13.880	13.610	13.750	13.690	2,387,034
2022-06-02	13.550	13.840	13.540	13.700	13.641	2,423,736
2022-06-01	13.600	13.730	13.460	13.580	13.521	2,434,751
2022-05-31	13.340	13.750	13.340	13.600	13.541	2,682,085
2022-05-30	13.880	13.940	13.310	13.580	13.521	6,142,185
2022-05-27	13.130	13.130	12.780	13.010	12.954	1,744,100
2022-05-26	13.010	13.190	12.830	13.040	12.984	1,590,828
2022-05-25	12.510	12.970	12.460	12.950	12.894	2,289,867
2022-05-24	12.830	12.870	12.470	12.510	12.456	3,494,655
2022-05-23	12.910	12.950	12.740	12.880	12.824	1,360,278
2022-05-20	12.700	12.890	12.650	12.860	12.804	2,182,505
2022-05-19	12.360	12.820	12.360	12.730	12.675	2,938,074
2022-05-18	12.410	12.600	12.320	12.460	12.406	1,751,000
2022-05-17	12.620	12.680	12.290	12.370	12.316	1,844,400
2022-05-16	12.920	12.920	12.520	12.590	12.536	2,237,500
2022-05-13	12.670	12.850	12.560	12.730	12.675	2,021,851
2022-05-12	12.520	12.880	12.270	12.650	12.595	2,491,951

← NewerPage 18 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.