Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	18.910	19.910	18.800	19.600	19.014	1,921,900
2024-07-24	19.390	19.850	19.140	19.290	18.713	1,572,800
2024-07-23	20.100	20.270	19.580	19.580	18.995	1,690,090
2024-07-22	19.940	20.520	19.940	20.210	19.606	1,752,059
2024-07-19	19.900	20.460	19.660	20.180	19.577	1,722,900
2024-07-18	19.500	20.380	18.920	20.060	19.460	2,375,600
2024-07-17	20.230	20.480	19.780	19.840	19.247	1,907,300
2024-07-16	20.000	20.100	19.540	20.040	19.441	1,747,100
2024-07-15	20.410	20.470	19.820	19.850	19.257	2,709,100
2024-07-12	20.610	21.220	20.410	20.750	20.130	4,297,990
2024-07-11	20.370	20.770	20.120	20.550	19.936	4,408,055
2024-07-10	19.990	21.540	19.530	20.390	19.780	5,825,645
2024-07-09	18.240	18.560	17.670	18.520	17.966	1,379,841
2024-07-08	18.940	18.950	18.180	18.220	17.675	832,200
2024-07-05	18.740	19.060	18.500	18.940	18.374	611,500
2024-07-04	19.400	19.590	18.680	18.740	18.180	1,038,400
2024-07-03	19.730	19.940	19.340	19.410	18.830	836,200
2024-07-02	19.890	20.000	19.700	19.820	19.228	1,012,300
2024-07-01	19.870	20.390	19.720	19.880	19.286	1,349,700
2024-06-28	19.280	20.090	19.220	19.670	19.082	1,460,900
2024-06-27	19.430	19.710	19.170	19.280	18.704	1,162,400
2024-06-26	18.780	19.530	18.630	19.500	18.917	1,272,500
2024-06-25	19.200	19.390	18.680	18.780	18.219	1,309,825
2024-06-24	19.980	20.130	19.200	19.230	18.655	1,697,200
2024-06-21	19.820	20.980	19.820	20.300	19.693	1,843,700
2024-06-20	20.510	20.650	19.750	19.780	19.189	1,929,105
2024-06-19	20.670	21.020	20.600	20.800	19.887	1,745,505
2024-06-18	20.550	20.690	20.310	20.670	19.763	1,101,942
2024-06-17	20.310	20.650	20.110	20.460	19.562	1,389,190
2024-06-14	20.310	21.090	20.240	20.720	19.811	1,905,700
2024-06-13	20.500	20.950	20.310	20.410	19.514	1,829,490
2024-06-12	20.020	20.420	20.010	20.280	19.390	1,278,654
2024-06-11	19.910	20.250	19.450	20.200	19.314	1,711,239
2024-06-07	19.830	20.360	19.710	19.910	19.036	1,840,205
2024-06-06	20.330	20.850	19.570	19.600	18.740	2,810,895
2024-06-05	22.000	22.150	20.600	20.640	19.734	4,021,000
2024-06-04	21.900	22.270	21.350	22.220	21.245	2,766,300
2024-06-03	22.300	22.300	21.560	21.770	20.815	3,014,358
2024-05-31	22.370	22.680	21.900	22.440	21.455	4,556,980
2024-05-30	24.280	24.370	22.400	22.830	21.828	6,619,390
2024-05-29	23.300	24.980	23.000	24.050	22.995	8,652,997
2024-05-28	22.490	24.890	22.490	23.850	22.803	8,121,909
2024-05-27	23.480	23.800	22.230	22.510	21.522	5,562,567
2024-05-24	21.390	23.500	21.260	22.760	21.761	7,418,349
2024-05-23	22.540	22.600	21.520	21.550	20.604	4,243,049
2024-05-22	21.470	22.750	21.470	22.670	21.675	5,967,281
2024-05-21	21.580	21.680	21.230	21.400	20.461	1,756,067
2024-05-20	21.230	21.960	21.080	21.720	20.767	2,885,900
2024-05-17	20.960	21.560	20.960	21.380	20.442	2,521,316
2024-05-16	21.620	21.840	21.060	21.280	20.346	3,382,851
2024-05-15	22.800	22.850	21.600	21.620	20.671	5,143,649
2024-05-14	23.180	24.000	22.710	22.920	21.914	5,663,913
2024-05-13	22.900	24.500	22.360	23.750	22.708	7,697,208
2024-05-10	21.600	23.280	21.570	23.210	22.191	7,821,796
2024-05-09	21.980	23.300	21.690	21.870	20.910	6,583,152
2024-05-08	20.730	24.400	20.500	22.180	21.207	7,309,526
2024-05-07	20.580	20.790	20.420	20.750	19.839	1,776,967
2024-05-06	20.310	20.630	20.210	20.620	19.715	2,001,678
2024-04-30	20.490	20.560	19.920	20.090	19.208	2,099,236
2024-04-29	20.000	20.650	20.000	20.560	19.658	2,027,155

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.4000 CNY
2025-06-19	0.3000 CNY
2024-06-20	0.3000 CNY
2022-04-14	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.