Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	8.630	8.940	8.590	8.610	8.610	19,889,570
2024-10-28	8.280	8.640	8.250	8.630	8.630	17,760,185
2024-10-25	8.190	8.340	8.110	8.270	8.270	11,835,195
2024-10-24	8.270	8.340	8.150	8.230	8.230	7,706,652
2024-10-23	8.260	8.520	8.160	8.310	8.310	13,332,502
2024-10-22	8.340	8.380	8.160	8.260	8.260	11,374,820
2024-10-21	8.160	8.420	8.150	8.350	8.350	12,051,900
2024-10-18	7.990	8.310	7.940	8.160	8.160	10,989,885
2024-10-17	8.070	8.180	7.960	7.990	7.990	9,678,308
2024-10-16	7.920	8.120	7.870	7.990	7.990	8,242,510
2024-10-15	8.150	8.290	8.000	8.010	8.010	9,144,910
2024-10-14	7.920	8.200	7.800	8.200	8.200	10,106,923
2024-10-11	8.390	8.390	7.790	7.920	7.920	12,429,368
2024-10-10	8.480	8.650	8.130	8.300	8.300	16,647,261
2024-10-09	9.050	9.050	8.460	8.460	8.460	25,015,996
2024-10-08	9.650	9.650	8.700	9.400	9.400	40,889,076
2024-09-30	8.200	8.770	8.100	8.770	8.770	38,480,545
2024-09-27	7.830	7.990	7.650	7.970	7.970	12,885,326
2024-09-26	7.390	7.800	7.290	7.720	7.720	20,017,864
2024-09-25	7.300	7.740	7.270	7.400	7.400	17,817,250
2024-09-24	6.990	7.410	6.900	7.310	7.310	15,666,440
2024-09-23	7.020	7.040	6.900	6.990	6.990	7,550,619
2024-09-20	6.800	7.110	6.770	6.990	6.990	12,133,515
2024-09-19	6.540	7.090	6.530	6.830	6.830	9,610,283
2024-09-18	6.640	6.740	6.380	6.540	6.540	4,565,931
2024-09-13	6.760	6.790	6.650	6.660	6.660	4,123,600
2024-09-12	6.700	6.870	6.700	6.780	6.780	4,061,694
2024-09-11	6.760	6.840	6.680	6.730	6.730	3,504,184
2024-09-10	6.730	6.850	6.610	6.820	6.820	4,978,684
2024-09-09	6.700	6.820	6.670	6.710	6.710	3,771,800
2024-09-06	6.910	6.950	6.740	6.760	6.760	4,041,721
2024-09-05	6.780	6.930	6.750	6.920	6.920	5,032,023
2024-09-04	6.850	6.940	6.800	6.820	6.820	5,125,630
2024-09-03	6.730	6.920	6.710	6.910	6.910	6,223,400
2024-09-02	6.810	6.900	6.740	6.740	6.740	5,777,055
2024-08-30	6.710	6.910	6.690	6.840	6.840	7,375,131
2024-08-29	6.500	6.770	6.430	6.720	6.720	6,403,416
2024-08-28	6.330	6.600	6.260	6.550	6.550	7,474,105
2024-08-27	6.640	6.680	6.360	6.390	6.390	8,062,842
2024-08-26	6.470	6.750	6.440	6.680	6.680	8,681,001
2024-08-23	6.440	6.710	6.380	6.550	6.550	10,572,000
2024-08-22	6.600	7.080	6.470	6.490	6.490	14,011,100
2024-08-21	6.560	6.810	6.550	6.600	6.600	9,798,544
2024-08-20	6.710	6.720	6.570	6.590	6.590	3,459,790
2024-08-19	6.730	6.800	6.620	6.690	6.690	4,695,400
2024-08-16	6.680	6.780	6.650	6.750	6.750	6,886,068
2024-08-15	6.450	6.950	6.390	6.680	6.680	7,916,141
2024-08-14	6.380	6.540	6.380	6.480	6.480	2,750,900
2024-08-13	6.360	6.440	6.310	6.430	6.430	2,600,400
2024-08-12	6.520	6.540	6.360	6.390	6.390	3,328,475
2024-08-09	6.590	6.660	6.500	6.510	6.510	3,041,200
2024-08-08	6.670	6.670	6.470	6.590	6.590	3,829,100
2024-08-07	6.620	6.760	6.560	6.670	6.670	4,485,100
2024-08-06	6.520	6.620	6.460	6.600	6.600	4,553,002
2024-08-05	6.610	6.710	6.430	6.440	6.440	4,839,400
2024-08-02	6.750	6.830	6.640	6.670	6.670	7,486,202
2024-08-01	6.700	7.050	6.660	6.790	6.790	11,312,901
2024-07-31	6.500	6.730	6.480	6.700	6.700	6,278,300
2024-07-30	6.350	6.500	6.350	6.470	6.470	3,711,101
2024-07-29	6.380	6.440	6.240	6.400	6.400	4,478,200

← NewerPage 9 of 21 · 1,218 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.