Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.310	15.450	14.940	15.010	15.010	7,656,365
2026-04-22	15.420	15.450	14.890	15.400	15.400	10,290,875
2026-04-21	15.700	15.980	15.480	15.550	15.550	6,919,680
2026-04-20	15.620	15.920	15.500	15.700	15.700	14,777,126
2026-04-17	15.060	16.220	14.930	15.840	15.840	19,273,795
2026-04-16	14.980	15.110	14.920	15.060	15.060	4,276,895
2026-04-15	15.090	15.360	14.920	14.960	14.960	4,636,079
2026-04-14	14.970	15.100	14.890	15.100	15.100	4,242,500
2026-04-13	14.750	15.000	14.690	14.890	14.890	4,817,100
2026-04-10	14.850	15.010	14.730	14.840	14.840	4,323,017
2026-04-09	14.770	14.850	14.630	14.690	14.690	3,628,984
2026-04-08	14.470	14.870	14.470	14.850	14.850	5,879,711
2026-04-07	14.070	14.460	14.070	14.240	14.240	3,907,900
2026-04-03	14.110	14.190	13.980	14.070	14.070	4,139,999
2026-04-02	14.250	14.350	13.990	14.080	14.080	4,694,396
2026-04-01	14.300	14.350	14.060	14.260	14.260	4,134,824
2026-03-31	14.280	14.500	14.050	14.070	14.070	3,481,300
2026-03-30	14.150	14.390	14.070	14.340	14.340	3,562,609
2026-03-27	14.010	14.260	14.010	14.230	14.230	3,603,800
2026-03-26	14.510	14.590	14.130	14.160	14.160	4,408,306
2026-03-25	14.190	14.570	14.150	14.550	14.550	4,790,606
2026-03-24	14.150	14.150	13.770	14.150	14.150	5,120,200
2026-03-23	14.280	14.500	13.550	13.750	13.750	12,793,861
2026-03-20	14.770	15.180	14.580	14.580	14.580	9,754,793
2026-03-19	14.920	15.080	14.750	14.810	14.810	5,468,561
2026-03-18	14.740	15.140	14.660	15.130	15.130	5,981,600
2026-03-17	15.110	15.200	14.720	14.720	14.720	5,451,509
2026-03-16	15.160	15.160	14.760	15.020	15.020	5,472,274
2026-03-13	15.250	15.390	15.000	15.070	15.070	6,163,700
2026-03-12	15.730	15.740	15.220	15.250	15.250	6,559,636
2026-03-11	15.830	16.030	15.440	15.680	15.680	7,190,922
2026-03-10	15.610	15.940	15.530	15.820	15.820	6,811,500
2026-03-09	15.610	15.650	15.160	15.430	15.430	7,931,400
2026-03-06	15.400	15.990	15.130	15.780	15.780	9,576,874
2026-03-05	14.840	15.450	14.840	15.260	15.260	9,608,535
2026-03-04	14.900	15.060	14.650	14.660	14.660	8,757,701
2026-03-03	15.550	15.760	15.050	15.060	15.060	9,636,002
2026-03-02	15.730	16.070	15.530	15.550	15.550	10,728,394
2026-02-27	16.010	16.080	15.920	16.030	16.030	5,872,353
2026-02-26	15.900	16.120	15.850	16.000	16.000	7,812,556
2026-02-25	15.920	15.990	15.830	15.880	15.880	6,101,397
2026-02-24	15.960	16.120	15.680	16.010	16.010	7,750,600
2026-02-13	15.500	16.000	15.470	15.850	15.850	8,932,870
2026-02-12	15.380	15.630	15.350	15.500	15.500	4,352,054
2026-02-11	15.510	15.660	15.500	15.540	15.540	4,094,700
2026-02-10	15.400	15.750	15.400	15.640	15.640	5,384,286
2026-02-09	15.250	15.650	15.160	15.570	15.570	8,284,293
2026-02-06	14.930	15.350	14.860	15.170	15.170	6,131,700
2026-02-05	15.200	15.270	14.910	15.000	15.000	8,187,460
2026-02-04	15.450	15.620	15.140	15.280	15.280	7,257,429
2026-02-03	15.320	15.600	15.280	15.580	15.580	7,473,468
2026-02-02	15.240	15.600	15.230	15.300	15.300	9,293,295
2026-01-30	15.220	15.370	15.010	15.250	15.250	9,405,180
2026-01-29	15.770	15.890	15.200	15.220	15.220	11,578,385
2026-01-28	16.210	16.380	15.760	15.800	15.800	12,718,524
2026-01-27	16.150	16.320	15.950	16.170	16.170	9,072,970
2026-01-26	16.750	16.760	15.990	16.170	16.170	16,340,707
2026-01-23	16.480	16.880	16.230	16.750	16.750	21,195,276
2026-01-22	16.160	16.350	16.040	16.180	16.180	10,440,500
2026-01-21	15.860	16.180	15.750	16.060	16.060	9,640,494

← NewerPage 3 of 21 · 1,213 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.