Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	27.970	27.970	26.940	27.120	25.930	2,778,154
2023-10-30	26.690	27.840	25.800	27.600	26.389	6,293,140
2023-10-27	24.900	25.600	24.520	25.340	24.228	1,662,341
2023-10-26	24.710	24.990	24.200	24.910	23.817	1,647,092
2023-10-25	24.620	25.260	24.620	25.020	23.922	1,867,620
2023-10-24	23.420	24.600	23.420	24.600	23.520	2,059,930
2023-10-23	24.490	24.690	23.310	23.400	22.373	1,603,089
2023-10-20	24.500	25.240	24.230	24.600	23.520	1,531,995
2023-10-19	24.300	24.770	24.290	24.420	23.348	1,166,953
2023-10-18	24.700	24.970	24.560	24.570	23.492	1,469,405
2023-10-17	25.960	25.980	24.260	24.700	23.616	2,323,728
2023-10-16	26.390	26.440	25.600	25.730	24.601	1,172,070
2023-10-13	26.560	26.570	26.010	26.340	25.184	1,092,786
2023-10-12	26.300	26.690	26.130	26.580	25.414	1,168,700
2023-10-11	26.280	26.400	26.050	26.230	25.079	664,014
2023-10-10	26.520	26.600	25.970	26.040	24.897	1,007,038
2023-10-09	26.540	26.750	26.310	26.310	25.155	1,053,871
2023-09-28	26.390	26.640	26.220	26.620	25.452	1,126,778
2023-09-27	25.890	26.750	25.660	26.220	25.069	1,898,465
2023-09-26	25.570	26.190	25.510	25.630	24.505	839,444
2023-09-25	26.140	26.260	25.590	25.820	24.687	980,879
2023-09-22	25.350	26.140	25.350	26.130	24.983	1,391,900
2023-09-21	25.620	25.750	25.250	25.310	24.199	846,002
2023-09-20	26.000	26.000	25.410	25.420	24.304	760,429
2023-09-19	26.410	26.600	25.750	25.880	24.744	1,108,320
2023-09-18	26.690	26.930	26.210	26.560	25.394	1,106,700
2023-09-15	26.600	26.820	26.020	26.340	25.184	1,008,469
2023-09-14	26.750	26.750	26.120	26.230	25.079	955,190
2023-09-13	27.380	27.610	26.460	26.750	25.576	1,462,100
2023-09-12	27.140	27.510	27.000	27.400	26.198	1,201,700
2023-09-11	26.780	27.210	26.660	27.140	25.949	1,019,171
2023-09-08	27.000	27.010	26.610	26.900	25.720	892,804
2023-09-07	27.450	27.790	26.710	26.710	25.538	1,757,104
2023-09-06	27.280	27.560	27.020	27.550	26.341	1,819,214
2023-09-05	26.890	27.580	26.760	27.550	26.341	2,538,580
2023-09-04	26.420	26.890	26.270	26.890	25.710	1,457,200
2023-09-01	26.680	26.800	26.200	26.300	25.146	851,500
2023-08-31	26.500	26.770	26.330	26.520	25.356	1,176,700
2023-08-30	26.660	27.350	26.520	26.850	25.672	1,663,671
2023-08-29	25.330	26.760	25.300	26.650	25.480	2,455,887
2023-08-28	26.880	27.630	25.300	25.550	24.429	2,456,765
2023-08-25	26.510	26.790	25.650	25.810	24.677	1,715,690
2023-08-24	26.920	27.170	26.300	26.600	25.433	1,199,642
2023-08-23	27.140	27.240	26.560	26.600	25.433	1,246,900
2023-08-22	28.290	28.470	26.430	27.220	26.025	2,815,100
2023-08-21	28.320	28.600	27.950	27.990	26.762	954,130
2023-08-18	29.000	29.100	28.300	28.330	27.087	952,800
2023-08-17	28.300	28.950	27.900	28.900	27.632	1,189,292
2023-08-16	28.710	29.140	28.280	28.340	27.096	897,400
2023-08-15	29.230	29.410	28.490	28.730	27.469	913,492
2023-08-14	29.100	29.250	28.550	29.180	27.899	1,122,909
2023-08-11	29.800	29.850	29.040	29.120	27.842	871,247
2023-08-10	29.600	29.990	29.600	29.830	28.521	826,800
2023-08-09	30.190	30.280	29.490	29.600	28.301	1,369,100
2023-08-08	30.200	30.500	30.000	30.250	28.922	1,466,743
2023-08-07	30.310	30.500	29.750	30.100	28.779	1,627,057
2023-08-04	29.070	30.670	29.060	30.240	28.913	3,502,523
2023-08-03	29.290	29.780	29.060	29.130	27.852	1,991,315
2023-08-02	30.460	30.490	28.800	29.050	27.775	3,974,800
2023-08-01	30.460	30.880	30.400	30.790	29.439	1,187,814

← NewerPage 13 of 21 · 1,218 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.