Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	28.900	30.320	28.900	30.110	28.789	2,683,821
2023-04-28	28.060	29.480	28.030	29.300	28.014	3,936,988
2023-04-27	30.800	31.470	27.860	28.150	26.915	8,252,608
2023-04-26	29.430	32.430	29.300	31.900	30.500	4,598,647
2023-04-25	30.720	30.960	29.000	29.520	28.225	2,174,390
2023-04-24	30.600	31.010	30.460	30.720	29.372	1,393,490
2023-04-21	31.570	31.860	30.510	30.510	29.171	2,153,490
2023-04-20	32.000	32.390	31.130	31.570	30.185	2,362,000
2023-04-19	32.500	32.750	32.040	32.180	30.768	1,640,000
2023-04-18	32.500	33.110	32.150	32.530	31.102	1,977,762
2023-04-17	33.100	33.640	32.160	32.640	31.208	2,528,962
2023-04-14	32.800	33.500	32.660	33.120	31.667	1,919,458
2023-04-13	32.810	33.560	32.720	32.980	31.533	2,226,362
2023-04-12	33.190	33.420	32.000	32.600	31.169	3,369,343
2023-04-11	34.300	34.300	33.000	33.330	31.867	3,114,102
2023-04-10	33.980	34.750	33.710	34.460	32.948	2,631,057
2023-04-07	33.580	34.700	33.400	34.030	32.537	2,855,724
2023-04-06	33.060	33.760	33.000	33.560	32.087	2,137,002
2023-04-04	34.000	34.290	33.390	33.580	32.106	3,318,797
2023-04-03	34.990	35.180	33.990	34.100	32.604	4,172,369
2023-03-31	35.160	35.870	34.810	34.910	33.378	3,980,781
2023-03-30	36.390	36.860	35.410	36.250	34.659	3,626,433
2023-03-29	36.730	37.390	36.200	36.730	35.118	4,237,474
2023-03-28	37.250	37.480	35.800	35.840	34.267	3,315,237
2023-03-27	36.870	37.760	36.330	37.020	35.395	4,452,864
2023-03-24	36.070	37.500	35.650	37.100	35.472	4,106,605
2023-03-23	36.280	36.780	35.740	36.120	34.535	2,339,674
2023-03-22	37.360	37.990	36.280	36.530	34.927	3,556,834
2023-03-21	36.400	36.970	35.800	36.940	35.319	3,715,404
2023-03-20	35.660	36.990	34.500	36.390	34.793	3,908,680
2023-03-17	35.300	36.600	34.800	35.970	34.391	3,476,475
2023-03-16	36.480	36.610	35.210	35.280	33.732	3,046,262
2023-03-15	36.590	37.800	36.400	36.820	35.204	2,350,524
2023-03-14	36.070	36.800	35.700	36.590	34.984	3,697,230
2023-03-13	38.660	39.360	35.750	36.180	34.592	7,052,658
2023-03-10	38.210	39.700	37.910	39.080	37.365	2,767,467
2023-03-09	39.040	39.760	38.510	38.630	36.935	2,931,849
2023-03-08	39.630	41.110	38.910	39.430	37.700	4,098,043
2023-03-07	39.660	40.630	39.030	40.240	38.474	4,567,258
2023-03-06	38.300	40.900	37.470	39.670	37.929	5,589,181
2023-03-03	39.300	39.510	38.260	38.290	36.610	3,346,979
2023-03-02	40.400	40.650	39.020	39.200	37.480	3,855,308
2023-03-01	40.460	40.800	39.910	40.700	38.914	2,926,163
2023-02-28	41.600	41.900	39.800	40.400	38.627	5,761,650
2023-02-27	41.780	43.530	41.450	42.000	40.157	3,924,615
2023-02-24	44.340	44.950	42.110	42.280	40.425	5,401,900
2023-02-23	43.700	45.330	43.160	44.450	42.499	5,438,632
2023-02-22	42.500	44.770	42.210	43.760	41.840	4,579,001
2023-02-21	43.100	43.370	41.000	42.690	40.817	5,624,043
2023-02-20	42.050	44.400	42.050	43.400	41.495	4,322,327
2023-02-17	42.270	43.850	42.270	42.550	40.683	4,007,118
2023-02-16	45.700	45.850	42.200	42.250	40.396	7,192,044
2023-02-15	44.860	47.190	44.000	46.330	44.297	6,691,886
2023-02-14	43.900	46.120	43.500	45.080	43.102	7,949,053
2023-02-13	44.700	46.300	43.500	44.170	42.232	8,129,972
2023-02-10	43.210	45.660	42.510	45.380	43.388	8,795,549
2023-02-09	41.280	45.200	40.310	43.910	41.983	10,209,169
2023-02-08	40.150	41.420	39.780	41.260	39.449	8,127,886
2023-02-07	39.510	40.660	39.510	39.960	38.206	4,383,998
2023-02-06	39.450	40.460	39.310	39.750	38.006	3,951,057

← NewerPage 15 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.