Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	20.000	20.100	19.600	20.090	19.208	2,146,915
2024-04-25	20.000	20.200	19.700	19.990	19.113	2,142,300
2024-04-24	19.620	20.390	19.250	20.200	19.314	2,813,082
2024-04-23	19.240	19.620	19.110	19.600	18.740	1,771,600
2024-04-22	18.900	19.140	18.240	19.140	18.300	1,619,565
2024-04-19	19.050	19.090	18.450	18.610	17.793	1,656,265
2024-04-18	19.500	19.690	19.110	19.150	18.310	1,386,779
2024-04-17	18.360	19.530	18.360	19.480	18.625	2,096,400
2024-04-16	19.760	19.930	18.180	18.210	17.411	2,242,858
2024-04-15	20.950	21.350	19.500	19.950	19.075	2,525,754
2024-04-12	21.730	21.900	20.650	20.880	19.964	2,304,905
2024-04-11	21.500	22.120	21.220	21.790	20.834	2,069,639
2024-04-10	22.310	22.360	21.440	21.530	20.585	2,877,571
2024-04-09	22.300	22.650	22.130	22.610	21.618	4,009,417
2024-04-08	21.500	23.090	20.830	22.870	21.866	5,337,690
2024-04-03	21.660	21.810	21.130	21.360	20.423	1,393,100
2024-04-02	21.600	21.800	21.320	21.660	20.709	1,659,809
2024-04-01	20.640	21.760	20.640	21.700	20.748	2,220,207
2024-03-29	20.320	20.750	20.320	20.570	19.667	789,700
2024-03-28	19.880	20.790	19.870	20.320	19.428	1,747,969
2024-03-27	21.050	21.230	19.860	19.860	18.988	2,076,000
2024-03-26	20.920	21.180	20.290	20.810	19.897	1,810,499
2024-03-25	22.200	22.200	20.910	20.910	19.992	2,113,336
2024-03-22	22.520	22.690	21.660	21.800	20.843	2,188,677
2024-03-21	22.900	23.180	22.330	22.520	21.532	1,762,686
2024-03-20	22.830	23.000	22.620	22.890	21.885	1,646,865
2024-03-19	22.930	23.190	22.740	22.760	21.761	1,866,711
2024-03-18	22.730	23.060	22.600	22.990	21.981	2,379,301
2024-03-15	22.480	22.770	22.250	22.700	21.704	1,462,588
2024-03-14	22.800	22.970	22.150	22.580	21.589	2,040,188
2024-03-13	22.720	23.070	22.650	23.000	21.991	2,187,600
2024-03-12	22.990	23.140	22.750	22.860	21.857	2,874,535
2024-03-11	22.610	23.740	22.510	23.060	22.048	4,839,592
2024-03-08	21.300	22.160	21.300	22.020	21.054	2,842,972
2024-03-07	21.800	22.150	21.380	21.380	20.442	2,505,123
2024-03-06	21.000	22.300	21.000	21.980	21.015	3,540,742
2024-03-05	21.640	21.640	20.870	20.950	20.031	2,120,023
2024-03-04	21.870	22.230	21.330	21.790	20.834	1,713,079
2024-03-01	21.620	22.100	21.360	21.880	20.920	2,769,400
2024-02-29	21.170	21.750	21.000	21.730	20.776	3,179,178
2024-02-28	22.990	23.880	21.170	21.170	20.241	4,705,821
2024-02-27	22.150	22.840	21.750	22.840	21.838	2,515,731
2024-02-26	22.320	22.710	22.010	22.250	21.274	3,134,378
2024-02-23	21.370	22.220	21.370	22.090	21.121	3,153,197
2024-02-22	20.940	21.580	20.930	21.440	20.499	2,528,899
2024-02-21	20.880	21.600	20.550	20.930	20.012	3,043,709
2024-02-20	21.050	21.650	20.420	20.960	20.040	3,525,851
2024-02-19	20.210	20.870	19.620	20.790	19.878	3,250,371
2024-02-08	18.500	20.200	18.500	19.990	19.113	4,111,261
2024-02-07	18.950	19.800	18.390	18.480	17.669	4,358,732
2024-02-06	18.150	19.570	17.210	19.150	18.310	4,053,889
2024-02-05	21.690	21.800	18.010	18.410	17.602	5,236,341
2024-02-02	23.850	24.000	21.050	22.180	21.207	6,139,098
2024-02-01	23.300	25.500	23.300	24.020	22.966	6,190,273
2024-01-31	23.260	27.680	23.210	24.650	23.568	7,640,693
2024-01-30	24.210	24.560	23.200	23.210	22.191	2,835,905
2024-01-29	25.670	26.010	24.460	24.500	23.425	5,024,726
2024-01-26	28.000	28.000	25.870	26.010	24.869	7,787,536
2024-01-25	22.800	26.820	22.790	26.820	25.643	6,943,514
2024-01-24	22.800	22.950	21.560	22.350	21.369	2,088,388

← NewerPage 11 of 21 · 1,212 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.