Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.400	15.520	15.120	15.330	15.264	6,034,501
2022-02-08	15.300	15.500	14.930	15.460	15.393	6,695,578
2022-02-07	15.150	15.450	14.780	15.300	15.234	7,817,581
2022-01-28	14.280	15.180	14.280	14.800	14.736	8,609,461
2022-01-27	14.970	14.980	14.110	14.170	14.109	7,946,058
2022-01-26	14.800	15.200	14.560	15.000	14.935	6,527,710
2022-01-25	15.580	15.580	14.950	14.970	14.905	9,588,410
2022-01-24	14.880	15.960	14.880	15.660	15.592	12,765,679
2022-01-21	14.710	14.960	14.510	14.850	14.786	6,119,393
2022-01-20	15.080	15.170	14.550	14.710	14.646	8,135,367
2022-01-19	14.960	15.350	14.810	15.050	14.985	7,268,474
2022-01-18	15.210	15.740	14.930	14.950	14.885	11,663,200
2022-01-17	14.630	15.760	14.630	15.480	15.413	17,749,554
2022-01-14	14.600	14.860	14.280	14.630	14.567	10,393,686
2022-01-13	15.010	15.110	14.410	14.620	14.557	15,929,420
2022-01-12	13.330	14.770	13.300	14.770	14.706	19,808,169
2022-01-11	13.580	13.630	13.250	13.430	13.372	4,562,623
2022-01-10	13.000	13.710	12.980	13.420	13.362	7,831,230
2022-01-07	13.690	13.740	12.860	12.910	12.854	8,337,350
2022-01-06	13.450	13.870	13.430	13.690	13.631	5,176,738
2022-01-05	13.640	13.740	13.220	13.620	13.561	6,098,376
2022-01-04	13.400	13.760	13.190	13.630	13.571	6,248,018
2021-12-31	13.330	13.520	13.300	13.390	13.332	4,005,515
2021-12-30	13.190	13.510	13.090	13.400	13.342	4,371,123
2021-12-29	13.300	13.440	13.000	13.220	13.163	3,869,833
2021-12-28	13.340	13.540	13.230	13.330	13.272	3,836,422
2021-12-27	13.140	13.390	12.920	13.290	13.232	7,712,901
2021-12-24	13.750	13.890	13.180	13.280	13.223	9,198,710
2021-12-23	14.250	14.250	13.700	13.750	13.690	9,629,959
2021-12-22	13.850	14.660	13.850	14.260	14.198	10,746,557
2021-12-21	13.880	14.090	13.660	13.950	13.890	5,918,678
2021-12-20	13.950	14.100	13.820	13.880	13.820	7,616,124
2021-12-17	14.270	14.420	13.730	13.870	13.810	11,949,572
2021-12-16	13.720	14.280	13.490	14.190	14.129	16,023,624
2021-12-15	14.260	14.500	13.670	13.720	13.661	27,673,228
2021-12-14	12.910	13.970	12.910	13.970	13.910	22,571,441
2021-12-13	12.480	12.860	12.420	12.700	12.645	3,558,216
2021-12-10	12.370	12.480	12.290	12.460	12.406	2,215,136
2021-12-09	12.390	12.570	12.280	12.380	12.326	4,361,100
2021-12-08	12.350	12.400	12.250	12.350	12.297	2,616,712
2021-12-07	12.690	12.730	12.140	12.250	12.197	3,523,001
2021-12-06	12.810	12.810	12.560	12.620	12.565	2,279,600
2021-12-03	12.700	12.880	12.700	12.810	12.755	2,053,000
2021-12-02	12.950	12.960	12.610	12.790	12.735	3,448,713
2021-12-01	12.860	12.980	12.750	12.900	12.844	3,444,352
2021-11-30	12.900	13.000	12.700	12.860	12.804	4,053,796
2021-11-29	12.690	12.930	12.480	12.830	12.774	4,591,105
2021-11-26	12.730	12.820	12.580	12.750	12.695	3,903,828
2021-11-25	12.870	13.030	12.670	12.790	12.735	4,447,563
2021-11-24	12.990	13.220	12.750	12.860	12.804	7,192,016
2021-11-23	12.360	13.070	12.360	12.970	12.914	9,588,572
2021-11-22	12.130	12.480	12.130	12.450	12.396	3,635,384
2021-11-19	12.070	12.320	11.930	12.300	12.247	3,492,018
2021-11-18	11.860	12.050	11.860	12.010	11.958	2,670,305
2021-11-17	11.660	11.920	11.630	11.920	11.868	2,392,761
2021-11-16	11.760	12.030	11.640	11.680	11.629	3,717,929
2021-11-15	11.750	11.980	11.640	11.800	11.749	3,382,900
2021-11-12	11.490	11.740	11.380	11.690	11.639	3,202,306
2021-11-11	11.440	11.590	11.430	11.510	11.460	1,582,515
2021-11-10	11.350	11.510	11.340	11.500	11.450	2,798,017

← NewerPage 20 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.