Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.710	23.150	22.030	22.620	21.627	1,834,265
2024-01-22	24.720	24.720	22.650	22.760	21.761	2,513,500
2024-01-19	25.210	25.800	24.570	24.590	23.511	1,693,000
2024-01-18	25.210	25.700	24.450	25.350	24.238	2,597,400
2024-01-17	26.650	26.660	25.360	25.390	24.276	2,539,000
2024-01-16	26.300	27.200	26.030	26.650	25.480	3,014,330
2024-01-15	27.440	27.440	27.440	27.440	26.236	0
2024-01-12	26.460	28.180	26.290	27.440	26.236	4,703,942
2024-01-11	26.000	26.570	25.800	26.490	25.327	1,998,700
2024-01-10	25.880	26.750	25.330	26.190	25.041	2,027,600
2024-01-09	25.920	26.880	25.520	26.160	25.012	1,789,500
2024-01-08	26.500	26.710	25.920	25.970	24.830	1,307,400
2024-01-05	26.850	27.260	26.250	26.430	25.270	1,187,100
2024-01-04	26.990	27.160	26.700	26.910	25.729	1,000,255
2024-01-03	27.230	27.260	26.820	27.120	25.930	1,452,809
2024-01-02	27.130	27.410	26.930	27.260	26.064	1,605,890
2023-12-29	27.130	27.380	26.730	27.120	25.930	2,473,780
2023-12-28	25.190	27.430	25.020	27.090	25.901	3,283,446
2023-12-27	24.820	25.180	24.640	25.120	24.018	889,431
2023-12-26	25.440	25.440	24.750	24.820	23.731	850,504
2023-12-25	25.670	25.970	25.210	25.440	24.324	951,791
2023-12-22	25.960	26.300	25.280	25.660	24.534	1,894,377
2023-12-21	25.300	26.360	25.060	26.070	24.926	1,428,689
2023-12-20	25.610	26.000	25.340	25.350	24.238	625,086
2023-12-19	25.340	26.000	25.260	25.700	24.572	1,083,417
2023-12-18	26.430	26.430	25.250	25.340	24.228	1,223,871
2023-12-15	26.260	26.760	26.180	26.220	25.069	1,745,557
2023-12-14	26.240	26.350	25.900	26.130	24.983	1,146,836
2023-12-13	26.100	26.160	25.820	25.900	24.763	658,540
2023-12-12	26.310	26.490	25.970	26.050	24.907	1,118,854
2023-12-11	25.750	26.350	25.480	26.250	25.098	1,627,800
2023-12-08	26.220	26.440	25.880	25.890	24.754	1,045,100
2023-12-07	26.320	26.410	25.850	26.170	25.022	994,487
2023-12-06	26.260	26.580	25.880	26.320	25.165	1,252,379
2023-12-05	26.500	26.560	26.000	26.000	24.859	1,008,400
2023-12-04	26.710	27.000	26.530	26.600	25.433	785,553
2023-12-01	26.660	26.980	26.410	26.780	25.605	905,300
2023-11-30	26.830	27.030	26.330	26.660	25.490	1,047,287
2023-11-29	26.990	27.260	26.680	26.760	25.586	666,600
2023-11-28	26.650	27.110	26.530	27.060	25.872	807,042
2023-11-27	26.630	26.860	26.280	26.640	25.471	1,149,300
2023-11-24	27.310	27.310	26.500	26.600	25.433	1,063,000
2023-11-23	27.030	27.330	26.840	27.210	26.016	1,100,200
2023-11-22	27.520	27.690	26.900	26.900	25.720	1,588,248
2023-11-21	27.900	28.010	27.400	27.460	26.255	1,295,500
2023-11-20	27.650	27.930	27.400	27.930	26.704	1,440,028
2023-11-17	27.440	27.930	27.380	27.730	26.513	1,586,600
2023-11-16	28.150	28.190	27.420	27.420	26.217	2,476,330
2023-11-15	27.810	28.370	27.710	28.300	27.058	3,125,442
2023-11-14	27.580	28.000	27.400	27.680	26.465	2,144,182
2023-11-13	27.270	27.500	26.990	27.440	26.236	1,424,900
2023-11-10	27.320	27.360	26.780	27.010	25.825	1,748,100
2023-11-09	27.340	27.940	27.040	27.400	26.198	2,350,268
2023-11-08	27.000	27.390	27.000	27.220	26.025	1,168,290
2023-11-07	27.300	27.380	26.940	27.210	26.016	1,051,300
2023-11-06	26.760	27.550	26.750	27.320	26.121	1,780,000
2023-11-03	26.440	27.080	26.440	26.790	25.614	1,226,021
2023-11-02	27.100	27.230	26.360	26.380	25.222	1,245,388
2023-11-01	27.190	27.490	27.010	27.100	25.911	1,365,500
2023-10-31	27.970	27.970	26.940	27.120	25.930	2,778,154

← NewerPage 12 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.