Daheng New Epoch Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.310 | 11.580 | 11.250 | 11.430 | 11.381 | 3,401,392 |
| 2021-11-08 | 11.290 | 11.410 | 11.170 | 11.330 | 11.281 | 1,803,015 |
| 2021-11-05 | 11.150 | 11.430 | 11.120 | 11.300 | 11.251 | 3,149,372 |
| 2021-11-04 | 11.060 | 11.180 | 10.980 | 11.140 | 11.092 | 1,989,760 |
| 2021-11-03 | 11.030 | 11.100 | 10.960 | 11.050 | 11.002 | 1,344,211 |
| 2021-11-02 | 11.190 | 11.300 | 10.880 | 11.020 | 10.972 | 2,449,801 |
| 2021-11-01 | 11.190 | 11.350 | 11.010 | 11.220 | 11.171 | 2,235,302 |
| 2021-10-29 | 11.050 | 11.170 | 11.000 | 11.150 | 11.102 | 1,834,726 |
| 2021-10-28 | 11.180 | 11.200 | 10.990 | 11.030 | 10.982 | 2,585,966 |
| 2021-10-27 | 11.270 | 11.340 | 10.830 | 11.280 | 11.231 | 5,678,533 |
| 2021-10-26 | 11.150 | 11.380 | 11.030 | 11.270 | 11.221 | 4,352,289 |
| 2021-10-25 | 11.550 | 11.550 | 10.970 | 11.250 | 11.201 | 9,026,076 |
| 2021-10-22 | 12.480 | 12.660 | 11.630 | 11.780 | 11.729 | 13,405,786 |
| 2021-10-21 | 12.850 | 13.050 | 12.760 | 12.920 | 12.864 | 3,444,272 |
| 2021-10-20 | 12.910 | 13.230 | 12.770 | 12.850 | 12.794 | 4,503,085 |
| 2021-10-19 | 12.990 | 13.130 | 12.750 | 12.940 | 12.884 | 6,579,234 |
| 2021-10-18 | 12.120 | 13.300 | 12.010 | 13.080 | 13.023 | 13,365,212 |
| 2021-10-15 | 11.900 | 12.290 | 11.900 | 12.090 | 12.038 | 3,201,508 |
| 2021-10-14 | 11.920 | 12.100 | 11.810 | 11.960 | 11.908 | 1,851,100 |
← NewerPage 21 of 21 · 1,219 trading days
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.