Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.170	10.190	10.010	10.060	10.060	6,962,855
2026-10-20	9.750	10.090	9.720	10.030	10.030	8,680,700
2026-10-19	9.780	9.860	9.570	9.810	9.810	7,964,500
2026-10-16	9.980	10.080	9.710	9.810	9.810	8,638,100
2026-10-15	9.850	10.080	9.810	9.830	9.830	9,651,000
2026-10-14	10.280	10.390	10.160	10.180	10.180	6,955,600
2026-10-13	10.240	10.410	9.970	10.290	10.290	11,318,500
2026-10-12	10.450	10.480	10.300	10.320	10.320	7,560,383
2026-10-09	10.210	10.500	9.980	10.480	10.480	13,475,051
2026-10-08	10.370	10.490	10.160	10.210	10.210	10,519,397
2026-09-30	10.620	10.650	10.350	10.360	10.360	8,789,400
2026-09-29	10.520	10.690	10.390	10.510	10.510	10,330,133
2026-09-28	10.810	10.810	10.290	10.410	10.410	10,344,547
2026-09-24	10.890	11.000	10.790	10.800	10.800	7,150,700
2026-09-23	11.080	11.080	10.890	10.950	10.950	8,292,550
2026-09-22	11.140	11.190	10.960	11.070	11.070	13,155,238
2026-09-21	10.980	11.190	10.930	11.070	11.070	14,511,245
2026-09-18	10.760	10.970	10.720	10.970	10.970	13,703,182
2026-09-17	10.750	10.810	10.620	10.640	10.640	8,820,840
2026-09-16	10.570	10.820	10.490	10.780	10.780	11,253,201
2026-09-15	10.800	10.820	10.560	10.570	10.570	10,154,700
2026-09-14	10.590	10.860	10.590	10.760	10.760	10,822,800
2026-09-11	10.670	10.770	10.440	10.630	10.630	16,292,193
2026-09-10	10.890	11.000	10.780	10.800	10.800	13,615,926
2026-09-09	11.110	11.210	10.940	11.000	11.000	17,888,243
2026-09-08	11.180	11.280	11.110	11.160	11.160	17,377,398
2026-09-07	11.150	11.270	11.090	11.190	11.190	16,178,430
2026-09-04	11.310	11.570	11.060	11.160	11.160	29,580,324
2026-09-03	11.450	11.680	11.210	11.300	11.300	34,325,553
2026-09-02	11.240	11.340	11.170	11.230	11.230	15,180,494
2026-09-01	11.250	11.470	11.180	11.400	11.400	20,815,534
2026-08-31	11.110	11.380	11.040	11.350	11.350	22,096,923
2026-08-28	11.220	11.670	11.160	11.310	11.310	32,253,514
2026-08-27	10.940	11.190	10.910	11.150	11.150	17,911,882
2026-08-26	11.130	11.150	10.850	11.010	11.010	19,472,073
2026-08-25	10.910	11.190	10.840	11.150	11.150	19,503,100
2026-08-24	11.350	11.560	10.910	11.070	11.070	22,909,099
2026-08-21	11.190	11.540	10.990	11.450	11.450	26,487,126
2026-08-20	11.410	11.410	11.120	11.260	11.236	27,852,674
2026-08-19	11.670	12.100	11.220	11.270	11.246	51,246,078
2026-08-18	13.220	13.230	11.900	11.980	11.954	85,555,846
2026-08-17	12.940	13.330	12.700	13.220	13.192	59,994,884
2026-08-14	12.000	13.220	12.000	13.220	13.192	49,186,816
2026-08-13	11.580	12.250	11.410	12.020	12.020	53,321,841
2026-08-12	11.420	11.700	11.390	11.580	11.580	22,626,704
2026-08-11	11.300	11.470	11.100	11.400	11.400	23,795,917
2026-08-10	11.050	11.350	10.990	11.290	11.290	27,631,923
2026-08-07	11.130	11.190	10.650	11.030	11.030	31,207,991
2026-08-06	10.750	11.360	10.660	11.070	11.070	38,059,764
2026-08-05	10.510	10.910	10.510	10.820	10.820	34,060,552
2026-08-04	10.580	10.730	10.350	10.640	10.640	34,769,433
2026-08-03	10.040	10.400	10.020	10.370	10.370	37,616,574
2026-07-31	9.810	10.180	9.810	10.000	10.000	48,340,809
2026-07-30	9.900	9.970	9.500	9.500	9.500	41,975,744
2026-07-29	10.030	10.070	9.720	10.020	10.020	35,185,790
2026-07-28	9.910	10.340	9.850	9.900	9.900	39,609,439
2026-07-27	9.600	10.080	9.490	10.060	10.060	45,991,371
2026-07-24	9.740	10.080	9.620	9.620	9.620	42,583,677
2026-07-23	10.150	10.150	9.660	9.970	9.970	55,971,748
2026-07-22	9.990	10.480	9.770	10.070	10.070	80,562,877

Page 1 of 21 · 1,217 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.