Daheng New Epoch Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.830 | 8.880 | 8.640 | 8.670 | 8.670 | 9,377,900 |
| 2025-01-21 | 9.100 | 9.140 | 8.800 | 8.870 | 8.870 | 11,382,568 |
| 2025-01-20 | 8.970 | 9.200 | 8.850 | 9.020 | 9.020 | 14,174,426 |
| 2025-01-17 | 8.920 | 9.320 | 8.670 | 8.900 | 8.900 | 20,687,015 |
| 2025-01-16 | 8.970 | 9.220 | 8.800 | 9.010 | 9.010 | 17,479,406 |
| 2025-01-15 | 8.910 | 9.100 | 8.790 | 8.920 | 8.920 | 16,958,900 |
| 2025-01-14 | 8.560 | 8.920 | 8.470 | 8.920 | 8.920 | 20,401,000 |
| 2025-01-13 | 8.600 | 8.670 | 8.150 | 8.470 | 8.470 | 20,937,435 |
| 2025-01-10 | 9.460 | 9.610 | 8.900 | 8.910 | 8.910 | 31,210,172 |
| 2025-01-09 | 9.500 | 9.810 | 9.410 | 9.540 | 9.540 | 29,491,485 |
| 2025-01-08 | 9.200 | 10.000 | 9.200 | 9.690 | 9.690 | 47,976,706 |
| 2025-01-07 | 9.070 | 9.430 | 8.750 | 9.390 | 9.390 | 39,802,293 |
| 2025-01-06 | 9.030 | 9.180 | 8.630 | 9.120 | 9.120 | 54,304,713 |
| 2025-01-03 | 8.550 | 9.480 | 8.550 | 9.480 | 9.480 | 61,352,896 |
| 2025-01-02 | 8.550 | 8.990 | 8.350 | 8.620 | 8.620 | 22,085,037 |
| 2024-12-31 | 9.030 | 9.090 | 8.500 | 8.540 | 8.540 | 19,895,320 |
| 2024-12-30 | 9.260 | 9.330 | 8.910 | 9.040 | 9.040 | 20,140,265 |
| 2024-12-27 | 9.520 | 9.670 | 9.210 | 9.350 | 9.350 | 24,706,993 |
| 2024-12-26 | 9.250 | 9.840 | 9.160 | 9.400 | 9.400 | 35,713,694 |
| 2024-12-25 | 9.260 | 9.300 | 8.800 | 9.000 | 9.000 | 17,363,200 |
| 2024-12-24 | 9.450 | 9.500 | 9.110 | 9.350 | 9.350 | 18,638,895 |
| 2024-12-23 | 10.100 | 10.120 | 9.230 | 9.360 | 9.360 | 34,305,544 |
| 2024-12-20 | 9.960 | 10.280 | 9.900 | 10.120 | 10.120 | 21,691,817 |
| 2024-12-19 | 9.990 | 10.280 | 9.840 | 10.020 | 10.020 | 29,046,475 |
| 2024-12-18 | 10.190 | 10.570 | 9.800 | 10.290 | 10.290 | 34,058,981 |
| 2024-12-17 | 11.000 | 11.100 | 10.360 | 10.360 | 10.360 | 53,872,125 |
| 2024-12-16 | 10.710 | 11.770 | 10.410 | 11.510 | 11.510 | 85,594,444 |
| 2024-12-13 | 11.170 | 11.170 | 10.660 | 10.700 | 10.700 | 67,039,748 |
| 2024-12-12 | 10.260 | 11.290 | 9.900 | 11.290 | 11.290 | 50,964,784 |
| 2024-12-11 | 10.240 | 10.550 | 10.160 | 10.260 | 10.260 | 41,608,800 |
| 2024-12-10 | 10.490 | 10.490 | 10.000 | 10.050 | 10.050 | 40,280,836 |
| 2024-12-09 | 10.030 | 10.400 | 9.860 | 10.100 | 10.100 | 43,447,164 |
| 2024-12-06 | 9.890 | 10.180 | 9.650 | 10.020 | 10.020 | 51,442,549 |
| 2024-12-05 | 9.300 | 10.200 | 9.230 | 9.850 | 9.850 | 59,834,402 |
| 2024-12-04 | 9.480 | 9.600 | 9.220 | 9.300 | 9.300 | 30,870,658 |
| 2024-12-03 | 9.270 | 9.580 | 9.150 | 9.480 | 9.480 | 42,521,562 |
| 2024-12-02 | 9.180 | 9.370 | 9.090 | 9.320 | 9.320 | 41,238,972 |
| 2024-11-29 | 9.000 | 9.300 | 8.890 | 9.160 | 9.160 | 43,510,311 |
| 2024-11-28 | 9.250 | 9.480 | 9.060 | 9.100 | 9.100 | 46,281,083 |
| 2024-11-27 | 9.150 | 9.210 | 8.760 | 9.060 | 9.060 | 58,577,514 |
| 2024-11-26 | 9.900 | 10.200 | 9.480 | 9.480 | 9.480 | 83,726,666 |
| 2024-11-25 | 11.590 | 11.810 | 10.530 | 10.530 | 10.530 | 97,746,243 |
| 2024-11-22 | 11.650 | 11.700 | 10.920 | 11.700 | 11.700 | 116,069,917 |
| 2024-11-21 | 10.640 | 10.640 | 10.640 | 10.640 | 10.640 | 2,577,559 |
| 2024-11-20 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 4,335,437 |
| 2024-11-19 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 6,058,944 |
| 2024-11-18 | 8.700 | 8.730 | 7.920 | 7.990 | 7.990 | 18,543,830 |
| 2024-11-15 | 8.700 | 8.930 | 8.620 | 8.660 | 8.660 | 14,621,630 |
| 2024-11-14 | 8.850 | 8.960 | 8.630 | 8.750 | 8.750 | 12,919,799 |
| 2024-11-13 | 8.970 | 9.080 | 8.650 | 8.930 | 8.930 | 14,006,055 |
| 2024-11-12 | 9.210 | 9.280 | 8.850 | 8.960 | 8.960 | 17,942,094 |
| 2024-11-11 | 8.910 | 9.440 | 8.900 | 9.190 | 9.190 | 31,260,246 |
| 2024-11-08 | 9.300 | 9.300 | 8.920 | 8.980 | 8.980 | 15,437,198 |
| 2024-11-07 | 8.720 | 9.050 | 8.650 | 9.050 | 9.050 | 15,774,402 |
| 2024-11-06 | 8.760 | 8.910 | 8.600 | 8.750 | 8.750 | 14,223,738 |
| 2024-11-05 | 8.540 | 8.800 | 8.500 | 8.760 | 8.760 | 12,245,459 |
| 2024-11-04 | 8.330 | 8.580 | 8.220 | 8.570 | 8.570 | 10,635,100 |
| 2024-11-01 | 8.970 | 9.130 | 8.320 | 8.350 | 8.350 | 22,101,376 |
| 2024-10-31 | 8.610 | 9.460 | 8.470 | 9.060 | 9.060 | 35,721,941 |
| 2024-10-30 | 8.540 | 8.730 | 8.440 | 8.600 | 8.600 | 12,517,500 |
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.