Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.290	12.730	12.200	12.530	12.476	3,825,321
2022-05-10	12.200	12.660	11.820	12.350	12.297	4,716,061
2022-05-09	11.700	12.140	11.590	12.140	12.087	2,566,602
2022-05-06	11.320	11.700	11.260	11.700	11.649	3,612,292
2022-05-05	11.160	11.550	11.050	11.470	11.420	2,411,327
2022-04-29	10.590	11.580	10.590	11.250	11.201	3,850,416
2022-04-28	10.800	10.820	10.410	10.530	10.484	1,826,902
2022-04-27	10.650	10.850	10.160	10.850	10.803	2,889,401
2022-04-26	10.750	11.410	10.680	10.850	10.803	2,045,002
2022-04-25	11.620	11.620	10.800	11.160	11.112	2,983,253
2022-04-22	11.520	11.840	11.420	11.700	11.649	1,978,989
2022-04-21	12.000	12.170	11.600	11.610	11.560	2,193,118
2022-04-20	12.700	12.750	12.110	12.130	12.078	1,626,500
2022-04-19	12.450	12.590	12.360	12.480	12.426	1,576,300
2022-04-18	12.130	12.600	11.820	12.500	12.446	2,531,352
2022-04-15	12.100	12.160	11.860	12.130	12.078	1,715,509
2022-04-14	12.280	12.290	12.100	12.180	12.127	1,028,109
2022-04-13	12.290	12.380	12.060	12.150	12.097	1,127,466
2022-04-12	12.330	12.460	11.870	12.390	12.336	2,724,965
2022-04-11	12.880	12.880	12.230	12.260	12.207	3,275,397
2022-04-08	13.200	13.200	12.600	12.870	12.814	3,123,089
2022-04-07	13.480	13.480	13.010	13.100	13.043	2,185,118
2022-04-06	13.350	13.540	13.170	13.480	13.422	1,594,699
2022-04-01	13.350	13.800	13.170	13.480	13.422	2,296,723
2022-03-31	13.350	13.420	13.220	13.350	13.292	1,732,400
2022-03-30	13.580	13.650	13.000	13.450	13.392	3,312,070
2022-03-29	14.000	14.000	13.370	13.440	13.382	2,736,400
2022-03-28	13.580	13.990	13.210	13.760	13.700	4,435,619
2022-03-25	13.600	13.740	13.430	13.660	13.601	1,945,700
2022-03-24	13.860	13.880	13.600	13.650	13.591	2,064,800
2022-03-23	13.860	13.890	13.700	13.800	13.740	1,778,681
2022-03-22	13.990	14.030	13.680	13.780	13.720	2,744,024
2022-03-21	14.020	14.350	13.880	14.030	13.969	3,761,200
2022-03-18	13.920	14.050	13.750	13.960	13.900	3,664,729
2022-03-17	13.800	14.380	13.800	14.020	13.959	5,548,188
2022-03-16	13.800	13.870	13.280	13.820	13.760	3,744,096
2022-03-15	13.560	13.960	13.280	13.610	13.551	4,284,975
2022-03-14	13.900	13.900	13.520	13.560	13.501	2,513,818
2022-03-11	13.800	14.020	13.540	14.010	13.949	2,382,251
2022-03-10	14.320	14.320	13.960	14.000	13.939	2,494,200
2022-03-09	13.800	13.980	13.200	13.900	13.840	4,234,100
2022-03-08	14.080	14.200	13.540	13.860	13.800	3,781,741
2022-03-07	14.580	14.640	14.030	14.090	14.029	4,317,367
2022-03-04	15.110	15.330	14.450	14.650	14.587	5,742,615
2022-03-03	14.560	15.290	14.560	15.120	15.055	8,116,045
2022-03-02	14.500	14.670	14.440	14.560	14.497	2,620,202
2022-03-01	14.350	14.710	14.290	14.660	14.597	4,136,636
2022-02-28	14.230	14.300	13.820	14.290	14.228	3,004,236
2022-02-25	14.230	14.610	14.120	14.230	14.168	4,269,644
2022-02-24	14.650	14.800	13.720	14.100	14.039	7,212,746
2022-02-23	14.670	14.960	14.510	14.800	14.736	4,069,819
2022-02-22	14.990	14.990	14.380	14.610	14.547	5,337,572
2022-02-21	15.150	15.210	14.850	15.000	14.935	4,664,482
2022-02-18	14.910	15.340	14.880	15.120	15.055	5,426,256
2022-02-17	15.730	16.170	15.090	15.200	15.134	9,837,552
2022-02-16	15.880	15.890	15.540	15.720	15.652	6,371,679
2022-02-15	15.100	15.830	14.900	15.730	15.662	10,385,808
2022-02-14	14.880	15.220	14.530	15.140	15.074	5,506,408
2022-02-11	15.380	15.590	14.830	15.000	14.935	8,551,002
2022-02-10	15.280	15.920	15.250	15.500	15.433	9,663,419

← NewerPage 19 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.