Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.450	14.850	14.400	14.830	14.830	14,618,950
2025-10-23	14.540	14.660	14.180	14.450	14.450	11,342,651
2025-10-22	14.900	15.030	14.070	14.540	14.540	28,123,300
2025-10-21	14.530	15.190	14.330	15.050	15.050	29,677,910
2025-10-20	14.180	14.590	14.170	14.560	14.560	18,008,409
2025-10-17	14.170	14.890	14.010	14.030	14.030	16,170,917
2025-10-16	14.300	14.650	14.200	14.300	14.300	13,337,816
2025-10-15	14.050	14.440	13.780	14.440	14.440	17,359,600
2025-10-14	14.140	14.580	13.950	14.050	14.050	14,962,115
2025-10-13	13.800	14.280	13.580	14.170	14.170	13,550,590
2025-10-10	14.280	14.310	13.950	14.120	14.120	13,051,364
2025-10-09	13.950	14.520	13.880	14.110	14.110	21,577,400
2025-09-30	13.990	14.140	13.820	13.870	13.870	10,940,010
2025-09-29	13.950	14.230	13.950	14.090	14.090	13,625,260
2025-09-26	14.280	14.350	13.950	13.950	13.950	17,641,923
2025-09-25	14.090	14.580	13.930	14.340	14.340	30,025,362
2025-09-24	13.100	14.490	13.090	14.120	14.120	42,750,089
2025-09-23	12.970	13.230	12.710	13.190	13.190	18,249,624
2025-09-22	13.110	13.160	12.860	12.970	12.970	12,001,300
2025-09-19	12.850	13.350	12.850	13.100	13.100	18,602,876
2025-09-18	13.020	13.200	12.730	12.850	12.850	15,884,737
2025-09-17	13.000	13.120	12.880	13.100	13.100	9,968,957
2025-09-16	12.770	13.120	12.660	13.000	13.000	12,749,300
2025-09-15	12.820	12.890	12.670	12.760	12.760	11,873,300
2025-09-12	13.140	13.210	12.810	12.820	12.820	21,259,000
2025-09-11	12.680	13.140	12.560	13.130	13.130	21,296,943
2025-09-10	12.950	13.170	12.580	12.740	12.740	24,690,601
2025-09-09	12.350	12.880	12.350	12.740	12.740	21,597,121
2025-09-08	12.220	12.430	12.130	12.420	12.420	8,540,850
2025-09-05	12.020	12.210	11.850	12.190	12.190	8,966,450
2025-09-04	12.050	12.230	11.850	12.010	12.010	12,078,791
2025-09-03	12.360	12.410	12.010	12.060	12.060	12,535,649
2025-09-02	12.580	12.580	12.000	12.200	12.200	16,340,716
2025-09-01	12.530	12.770	12.490	12.580	12.580	11,697,039
2025-08-29	12.610	12.700	12.330	12.480	12.480	12,891,579
2025-08-28	12.360	12.600	12.070	12.600	12.600	16,782,950
2025-08-27	12.900	12.990	12.300	12.320	12.320	23,760,137
2025-08-26	12.960	13.100	12.800	12.920	12.920	19,056,851
2025-08-25	12.850	13.300	12.800	12.870	12.870	26,616,300
2025-08-22	12.630	12.820	12.580	12.760	12.760	13,435,003
2025-08-21	12.900	12.900	12.530	12.630	12.630	15,068,421
2025-08-20	12.850	12.900	12.570	12.800	12.800	15,920,504
2025-08-19	13.030	13.080	12.840	12.840	12.840	16,676,521
2025-08-18	12.960	13.550	12.950	13.080	13.080	25,577,514
2025-08-15	12.730	12.960	12.730	12.840	12.840	16,594,994
2025-08-14	13.000	13.020	12.610	12.630	12.630	21,204,806
2025-08-13	13.150	13.270	12.970	12.980	12.980	22,479,335
2025-08-12	13.500	13.540	13.030	13.110	13.110	29,000,500
2025-08-11	13.250	13.590	13.200	13.500	13.500	27,366,146
2025-08-08	13.490	13.580	13.250	13.380	13.380	39,821,602
2025-08-07	13.260	14.090	12.980	13.660	13.660	79,937,016
2025-08-06	12.000	13.260	12.000	13.260	13.260	55,074,001
2025-08-05	12.300	12.660	11.930	12.050	12.050	60,429,414
2025-08-04	12.700	13.200	12.450	13.200	13.200	34,070,327
2025-08-01	13.050	13.140	12.580	12.880	12.880	28,770,751
2025-07-31	12.880	13.200	12.770	12.840	12.840	39,992,383
2025-07-30	12.930	13.350	12.610	12.660	12.660	62,058,420
2025-07-29	12.850	14.280	12.850	13.350	13.350	80,100,855
2025-07-28	14.520	14.520	13.210	13.300	13.300	110,305,076
2025-07-25	11.930	13.200	11.710	13.200	13.200	56,519,463

← NewerPage 5 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.