Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	30.170	30.840	30.150	30.650	29.305	1,260,487
2023-07-28	30.100	30.500	29.810	30.330	28.999	1,419,038
2023-07-27	30.580	30.970	30.010	30.100	28.779	1,872,497
2023-07-26	30.700	31.180	30.480	30.620	29.276	1,548,390
2023-07-25	30.800	31.080	30.580	31.000	29.640	2,131,540
2023-07-24	30.160	30.600	29.750	30.580	29.238	1,604,874
2023-07-21	29.670	30.300	29.550	30.010	28.693	1,415,943
2023-07-20	30.260	30.600	29.690	29.820	28.511	1,795,200
2023-07-19	30.000	30.280	29.810	30.160	28.836	1,416,200
2023-07-18	30.980	31.280	29.840	30.000	28.683	3,159,245
2023-07-17	30.600	31.200	30.580	31.100	29.735	1,242,565
2023-07-14	31.200	31.250	30.610	30.800	29.448	2,471,140
2023-07-13	31.910	32.550	30.360	31.180	29.812	5,822,405
2023-07-12	32.510	32.680	31.780	31.890	30.491	2,493,665
2023-07-11	32.740	33.140	31.700	32.360	30.940	2,985,465
2023-07-10	32.650	33.570	32.600	32.920	31.475	2,621,798
2023-07-07	32.760	33.860	32.330	32.330	30.911	2,605,512
2023-07-06	33.360	33.620	32.850	32.900	31.456	2,706,153
2023-07-05	34.300	35.000	33.360	33.560	32.087	3,436,900
2023-07-04	34.740	34.910	34.190	34.500	32.986	3,078,716
2023-07-03	32.820	35.880	32.820	34.850	33.321	6,736,543
2023-06-30	32.510	33.260	32.100	32.700	31.265	2,895,602
2023-06-29	33.660	34.150	32.740	32.770	31.332	3,935,050
2023-06-28	33.740	34.660	33.340	33.920	32.431	3,093,965
2023-06-27	35.400	35.980	33.580	33.810	32.326	5,316,382
2023-06-26	35.000	36.590	33.330	35.560	33.999	5,464,006
2023-06-21	36.640	38.000	35.630	35.700	34.133	5,020,466
2023-06-20	37.360	38.200	36.900	37.100	35.472	4,852,816
2023-06-19	37.800	37.800	36.880	37.320	35.682	4,108,765
2023-06-16	37.790	38.050	36.980	37.920	36.256	7,261,233
2023-06-15	35.980	38.300	35.840	38.300	36.619	9,809,127
2023-06-14	35.680	36.170	34.960	35.920	34.344	5,341,099
2023-06-13	37.710	37.710	35.700	35.900	34.325	7,953,670
2023-06-12	36.850	37.800	36.320	37.780	36.122	8,750,376
2023-06-09	34.600	38.160	34.450	37.450	35.807	11,628,161
2023-06-08	34.810	37.150	34.810	34.920	33.388	8,031,325
2023-06-07	34.710	34.950	34.180	34.800	33.273	4,937,515
2023-06-06	33.750	35.440	33.130	35.000	33.464	8,993,530
2023-06-05	33.090	34.180	32.540	33.870	32.384	3,944,022
2023-06-02	32.470	34.530	32.290	33.350	31.886	4,489,841
2023-06-01	33.580	34.300	32.500	32.520	31.093	5,082,352
2023-05-31	33.010	34.400	32.360	33.820	32.336	5,772,809
2023-05-30	31.810	34.390	31.810	33.480	32.011	7,194,455
2023-05-29	32.390	32.400	31.180	31.610	30.223	3,492,695
2023-05-26	33.670	33.890	31.470	32.100	30.691	7,105,697
2023-05-25	32.470	35.600	32.470	34.150	32.651	9,637,479
2023-05-24	31.670	33.150	31.510	32.590	31.160	3,656,000
2023-05-23	32.770	32.990	32.000	32.100	30.691	2,564,818
2023-05-22	31.850	33.560	31.810	33.080	31.628	3,878,413
2023-05-19	31.870	32.580	31.810	31.950	30.548	2,801,890
2023-05-18	33.190	33.890	32.150	32.350	30.930	3,530,603
2023-05-17	32.320	33.330	31.860	32.950	31.504	4,210,808
2023-05-16	32.600	33.670	32.150	32.690	31.255	5,431,287
2023-05-15	31.360	33.200	30.810	33.160	31.705	7,138,841
2023-05-12	30.260	31.680	29.930	31.060	29.697	5,233,702
2023-05-11	29.440	30.650	29.350	30.030	28.712	3,203,889
2023-05-10	28.400	29.840	28.210	29.490	28.196	2,790,228
2023-05-09	29.080	29.290	28.380	28.400	27.154	1,718,800
2023-05-08	29.350	29.670	28.680	29.160	27.880	1,739,591
2023-05-05	30.120	30.390	28.830	29.100	27.823	2,382,980

← NewerPage 14 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.