Daheng New Epoch Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.970	16.250	15.730	15.900	15.900	12,443,485
2026-01-19	15.800	15.980	15.680	15.890	15.890	9,610,400
2026-01-16	15.500	15.960	15.410	15.800	15.800	10,124,918
2026-01-15	15.590	15.630	15.330	15.590	15.590	8,654,383
2026-01-14	15.570	15.920	15.190	15.630	15.630	17,111,400
2026-01-13	16.100	16.180	15.560	15.580	15.580	13,377,362
2026-01-12	15.820	16.040	15.470	16.030	16.030	16,398,658
2026-01-09	15.570	15.680	15.460	15.650	15.650	10,315,107
2026-01-08	15.440	15.610	15.390	15.570	15.570	9,888,239
2026-01-07	15.270	15.590	15.200	15.470	15.470	13,523,166
2026-01-06	15.180	15.370	15.180	15.300	15.300	8,291,300
2026-01-05	14.980	15.240	14.930	15.180	15.180	7,828,500
2025-12-31	14.940	15.090	14.920	14.980	14.980	4,920,900
2025-12-30	15.140	15.230	14.930	14.950	14.950	7,148,143
2025-12-29	15.100	15.350	15.020	15.200	15.200	7,618,740
2025-12-26	15.300	15.420	15.100	15.150	15.150	9,099,600
2025-12-25	15.160	15.400	15.090	15.400	15.400	8,940,501
2025-12-24	14.950	15.200	14.950	15.110	15.110	6,297,955
2025-12-23	15.180	15.200	14.900	14.950	14.950	7,465,400
2025-12-22	15.120	15.220	15.030	15.190	15.190	7,361,274
2025-12-19	14.930	15.270	14.930	15.020	15.020	7,802,449
2025-12-18	14.710	15.090	14.680	14.920	14.920	6,979,270
2025-12-17	14.570	14.830	14.290	14.810	14.810	7,952,830
2025-12-16	14.730	14.780	14.530	14.570	14.570	6,638,200
2025-12-15	14.880	14.960	14.650	14.670	14.670	8,910,743
2025-12-12	14.940	15.320	14.910	14.990	14.990	6,647,453
2025-12-11	15.130	15.170	14.920	14.940	14.940	6,101,451
2025-12-10	15.200	15.260	14.910	15.060	15.060	7,232,400
2025-12-09	15.060	15.480	15.060	15.260	15.260	9,350,135
2025-12-08	15.110	15.320	15.020	15.130	15.130	8,398,500
2025-12-05	14.780	15.160	14.780	15.060	15.060	6,682,500
2025-12-04	14.970	15.050	14.760	14.790	14.790	5,578,200
2025-12-03	15.110	15.170	14.900	15.040	15.040	6,274,300
2025-12-02	15.110	15.160	14.980	15.100	15.100	5,243,800
2025-12-01	15.110	15.310	15.020	15.120	15.120	7,308,624
2025-11-28	14.900	15.090	14.830	15.020	15.020	6,053,994
2025-11-27	14.770	14.920	14.690	14.830	14.830	5,292,901
2025-11-26	14.950	15.160	14.650	14.690	14.690	8,644,500
2025-11-25	15.030	15.300	14.980	15.010	15.010	9,188,641
2025-11-24	14.920	14.940	14.620	14.840	14.840	9,993,573
2025-11-21	15.200	15.200	14.660	14.660	14.660	12,369,300
2025-11-20	15.050	15.390	15.030	15.300	15.300	11,127,200
2025-11-19	15.490	15.490	14.880	14.900	14.900	13,201,450
2025-11-18	15.380	15.530	15.300	15.390	15.390	9,094,864
2025-11-17	15.850	15.940	15.240	15.410	15.410	14,107,911
2025-11-14	15.580	16.080	15.580	15.820	15.820	10,375,299
2025-11-13	15.710	15.970	15.500	15.800	15.800	11,344,441
2025-11-12	15.630	16.000	15.500	15.830	15.830	12,933,099
2025-11-11	15.950	16.210	15.590	15.650	15.650	17,490,260
2025-11-10	16.380	16.380	15.790	15.850	15.850	22,468,909
2025-11-07	16.380	16.600	16.100	16.420	16.420	21,495,789
2025-11-06	16.230	16.850	15.840	16.730	16.730	31,253,241
2025-11-05	16.120	16.430	15.700	16.140	16.140	32,026,377
2025-11-04	16.630	16.960	16.280	16.480	16.480	38,069,290
2025-11-03	15.920	17.500	15.830	16.970	16.970	60,378,365
2025-10-31	15.670	16.250	15.350	15.910	15.910	33,385,802
2025-10-30	15.170	16.020	15.050	15.660	15.660	30,274,017
2025-10-29	14.990	15.580	14.870	15.230	15.230	19,740,748
2025-10-28	15.460	15.460	14.520	14.990	14.990	35,526,315
2025-10-27	14.970	15.680	14.870	15.260	15.260	32,015,305

← NewerPage 4 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.