Daheng New Epoch Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.440 | 8.630 | 8.400 | 8.510 | 8.510 | 6,724,304 |
| 2025-04-24 | 8.600 | 8.600 | 8.390 | 8.430 | 8.430 | 7,325,400 |
| 2025-04-23 | 8.460 | 8.700 | 8.460 | 8.580 | 8.580 | 7,965,604 |
| 2025-04-22 | 8.440 | 8.560 | 8.410 | 8.460 | 8.460 | 4,912,000 |
| 2025-04-21 | 8.320 | 8.530 | 8.250 | 8.510 | 8.510 | 9,023,713 |
| 2025-04-18 | 8.300 | 8.540 | 8.270 | 8.380 | 8.380 | 7,765,100 |
| 2025-04-17 | 8.050 | 8.370 | 8.050 | 8.320 | 8.320 | 7,022,001 |
| 2025-04-16 | 8.300 | 8.380 | 8.030 | 8.150 | 8.150 | 8,297,744 |
| 2025-04-15 | 8.340 | 8.610 | 8.330 | 8.370 | 8.370 | 9,812,801 |
| 2025-04-14 | 8.350 | 8.420 | 8.240 | 8.310 | 8.310 | 7,654,200 |
| 2025-04-11 | 8.010 | 8.290 | 8.000 | 8.180 | 8.180 | 7,865,292 |
| 2025-04-10 | 8.120 | 8.260 | 8.060 | 8.090 | 8.090 | 11,619,892 |
| 2025-04-09 | 7.660 | 7.980 | 7.200 | 7.970 | 7.970 | 16,502,536 |
| 2025-04-08 | 8.130 | 8.220 | 7.540 | 7.780 | 7.780 | 15,085,078 |
| 2025-04-07 | 8.500 | 8.530 | 8.140 | 8.140 | 8.140 | 10,185,692 |
| 2025-04-03 | 8.990 | 9.180 | 8.920 | 9.040 | 9.040 | 6,793,932 |
| 2025-04-02 | 9.130 | 9.280 | 9.030 | 9.120 | 9.120 | 8,070,500 |
| 2025-04-01 | 9.150 | 9.340 | 9.120 | 9.170 | 9.170 | 10,516,513 |
| 2025-03-31 | 8.850 | 9.480 | 8.780 | 9.160 | 9.160 | 22,618,502 |
| 2025-03-28 | 9.080 | 9.140 | 8.850 | 8.870 | 8.870 | 7,845,401 |
| 2025-03-27 | 9.150 | 9.250 | 8.930 | 9.080 | 9.080 | 8,111,001 |
| 2025-03-26 | 9.050 | 9.210 | 9.010 | 9.110 | 9.110 | 6,408,700 |
| 2025-03-25 | 9.070 | 9.130 | 8.950 | 9.070 | 9.070 | 7,234,100 |
| 2025-03-24 | 9.470 | 9.470 | 8.900 | 9.090 | 9.090 | 15,275,400 |
| 2025-03-21 | 9.650 | 9.770 | 9.420 | 9.460 | 9.460 | 14,074,600 |
| 2025-03-20 | 9.860 | 9.950 | 9.720 | 9.740 | 9.740 | 10,890,900 |
| 2025-03-19 | 9.990 | 10.010 | 9.800 | 9.840 | 9.840 | 13,665,400 |
| 2025-03-18 | 10.010 | 10.100 | 9.860 | 10.030 | 10.030 | 18,742,500 |
| 2025-03-17 | 9.990 | 10.120 | 9.870 | 9.940 | 9.940 | 13,617,300 |
| 2025-03-14 | 10.000 | 10.020 | 9.730 | 9.990 | 9.990 | 19,112,100 |
| 2025-03-13 | 10.300 | 10.340 | 9.930 | 10.050 | 10.050 | 19,526,668 |
| 2025-03-12 | 10.260 | 10.350 | 10.120 | 10.260 | 10.260 | 24,740,500 |
| 2025-03-11 | 10.000 | 10.220 | 9.910 | 10.190 | 10.190 | 31,532,991 |
| 2025-03-10 | 9.800 | 10.710 | 9.680 | 10.140 | 10.140 | 43,025,704 |
| 2025-03-07 | 9.800 | 10.080 | 9.640 | 9.740 | 9.740 | 20,746,100 |
| 2025-03-06 | 9.680 | 9.980 | 9.680 | 9.860 | 9.860 | 20,973,759 |
| 2025-03-05 | 9.520 | 9.700 | 9.430 | 9.640 | 9.640 | 12,313,860 |
| 2025-03-04 | 9.410 | 9.580 | 9.330 | 9.540 | 9.540 | 10,267,128 |
| 2025-03-03 | 9.450 | 9.590 | 9.250 | 9.490 | 9.490 | 16,608,084 |
| 2025-02-28 | 9.850 | 9.950 | 9.410 | 9.440 | 9.440 | 20,435,700 |
| 2025-02-27 | 10.120 | 10.190 | 9.760 | 9.940 | 9.940 | 25,314,700 |
| 2025-02-26 | 9.970 | 10.140 | 9.830 | 10.110 | 10.110 | 29,504,328 |
| 2025-02-25 | 9.630 | 10.150 | 9.530 | 9.880 | 9.880 | 32,974,225 |
| 2025-02-24 | 9.780 | 9.920 | 9.650 | 9.770 | 9.770 | 16,540,501 |
| 2025-02-21 | 9.840 | 9.840 | 9.530 | 9.820 | 9.820 | 17,258,031 |
| 2025-02-20 | 9.650 | 9.830 | 9.610 | 9.730 | 9.730 | 15,823,442 |
| 2025-02-19 | 9.310 | 9.610 | 9.270 | 9.590 | 9.590 | 16,155,242 |
| 2025-02-18 | 9.770 | 9.890 | 9.310 | 9.360 | 9.360 | 22,270,957 |
| 2025-02-17 | 10.130 | 10.150 | 9.750 | 9.910 | 9.910 | 34,953,200 |
| 2025-02-14 | 9.530 | 9.750 | 9.390 | 9.620 | 9.620 | 14,090,613 |
| 2025-02-13 | 9.690 | 9.730 | 9.420 | 9.550 | 9.550 | 16,235,512 |
| 2025-02-12 | 9.520 | 9.770 | 9.510 | 9.700 | 9.700 | 15,250,798 |
| 2025-02-11 | 9.680 | 9.820 | 9.480 | 9.650 | 9.650 | 22,280,848 |
| 2025-02-10 | 9.320 | 9.700 | 9.320 | 9.690 | 9.690 | 20,654,394 |
| 2025-02-07 | 9.210 | 9.520 | 9.140 | 9.310 | 9.310 | 21,955,376 |
| 2025-02-06 | 9.050 | 9.280 | 8.960 | 9.280 | 9.280 | 17,724,400 |
| 2025-02-05 | 8.790 | 9.170 | 8.790 | 9.050 | 9.050 | 20,716,201 |
| 2025-01-27 | 8.940 | 9.050 | 8.610 | 8.630 | 8.630 | 11,992,501 |
| 2025-01-24 | 8.680 | 8.920 | 8.560 | 8.910 | 8.910 | 14,502,801 |
| 2025-01-23 | 8.770 | 9.180 | 8.730 | 8.740 | 8.740 | 16,466,201 |
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.