Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.200	10.720	10.140	10.290	10.290	106,073,987
2026-07-20	11.640	11.770	11.270	11.270	11.270	16,702,500
2026-07-17	12.520	12.800	12.520	12.520	12.520	42,654,150
2026-07-16	13.910	13.910	13.910	13.910	13.910	9,333,700
2026-07-15	16.200	16.200	15.460	15.460	15.460	14,396,200
2026-07-14	16.310	17.350	15.560	17.180	17.180	96,883,085
2026-07-13	16.510	17.350	16.130	16.640	16.640	101,595,090
2026-07-10	16.530	17.730	16.370	16.540	16.540	107,508,937
2026-07-09	17.110	17.340	15.570	16.780	16.780	124,207,880
2026-07-08	15.400	17.110	14.620	17.110	17.110	121,992,519
2026-07-07	14.800	15.550	14.700	15.550	15.550	121,593,745
2026-07-06	12.980	14.140	12.910	14.140	14.140	23,350,997
2026-07-03	12.700	13.130	12.530	12.850	12.850	12,279,600
2026-07-02	13.080	13.230	12.530	12.600	12.600	11,407,606
2026-07-01	13.310	13.340	13.010	13.050	13.050	10,629,501
2026-06-30	12.390	13.360	12.220	13.300	13.300	16,174,126
2026-06-29	12.590	12.640	12.160	12.360	12.360	7,812,590
2026-06-26	12.710	12.950	12.400	12.590	12.590	8,113,649
2026-06-25	13.050	13.130	12.710	12.790	12.790	7,540,368
2026-06-24	13.180	13.410	12.800	13.130	13.130	9,638,889
2026-06-23	13.040	13.350	12.890	13.120	13.120	9,093,000
2026-06-22	13.490	13.500	12.550	13.010	13.010	10,385,051
2026-06-18	13.090	13.350	13.010	13.140	13.140	6,268,314
2026-06-17	13.060	13.330	12.970	13.180	13.180	7,022,976
2026-06-16	12.960	13.160	12.720	13.100	13.100	8,244,140
2026-06-15	12.250	13.050	12.250	12.950	12.950	9,745,220
2026-06-12	12.210	12.420	12.160	12.250	12.250	5,642,926
2026-06-11	12.300	12.360	11.990	12.150	12.150	7,464,526
2026-06-10	12.700	12.770	12.190	12.450	12.450	9,428,400
2026-06-09	13.020	13.090	12.660	12.860	12.860	9,257,400
2026-06-08	13.040	13.650	12.780	12.880	12.880	12,466,554
2026-06-05	13.190	13.750	13.190	13.510	13.510	12,241,807
2026-06-04	13.410	13.900	13.210	13.320	13.320	20,196,700
2026-06-03	13.040	14.360	12.990	13.780	13.780	26,666,959
2026-06-02	13.340	13.340	12.930	13.050	13.050	7,448,307
2026-06-01	13.330	13.490	13.180	13.240	13.240	6,297,187
2026-05-29	13.400	13.600	13.100	13.270	13.270	8,925,055
2026-05-28	13.360	13.630	13.150	13.540	13.540	8,744,684
2026-05-27	13.810	13.970	13.440	13.500	13.500	7,874,801
2026-05-26	14.130	14.170	13.700	13.860	13.860	7,401,474
2026-05-25	14.390	14.430	13.990	14.140	14.140	8,097,630
2026-05-22	14.130	14.560	14.030	14.390	14.390	11,875,363
2026-05-21	14.680	14.810	13.820	13.870	13.870	14,506,839
2026-05-20	14.640	14.830	14.510	14.610	14.610	7,516,701
2026-05-19	14.620	14.830	14.420	14.780	14.780	9,871,600
2026-05-18	14.750	14.850	14.550	14.640	14.640	9,390,172
2026-05-15	15.010	15.080	14.460	14.600	14.600	14,573,400
2026-05-14	15.250	15.280	14.890	15.010	15.010	11,433,601
2026-05-13	15.250	15.260	14.970	15.180	15.180	13,223,055
2026-05-12	15.510	15.800	15.070	15.170	15.170	19,090,013
2026-05-11	15.300	16.120	15.240	15.640	15.640	27,223,735
2026-05-08	15.250	15.490	15.190	15.190	15.190	11,621,959
2026-05-07	15.280	15.380	15.150	15.320	15.320	8,216,367
2026-05-06	15.480	15.550	15.200	15.220	15.220	13,936,652
2026-04-30	15.320	15.860	15.110	15.180	15.180	20,118,643
2026-04-29	14.620	14.800	14.580	14.590	14.590	5,471,101
2026-04-28	15.030	15.060	14.520	14.710	14.710	7,528,479
2026-04-27	14.860	15.210	14.750	15.100	15.100	8,636,196
2026-04-24	15.010	15.090	14.620	14.800	14.800	6,603,200
2026-04-23	15.310	15.450	14.940	15.010	15.010	7,656,365

← NewerPage 2 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.