Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.350	19.350	16.520	16.890	16.890	7,319,156
2026-07-17	20.690	20.690	18.430	18.700	18.700	5,891,200
2026-07-16	22.010	22.250	20.510	20.700	20.700	4,880,451
2026-07-15	22.100	23.460	22.020	22.120	22.120	5,536,747
2026-07-14	23.560	24.200	21.490	22.170	22.170	5,955,545
2026-07-13	26.500	26.500	23.380	23.560	23.560	6,657,900
2026-07-10	26.710	27.200	26.290	26.530	26.530	2,934,100
2026-07-09	26.890	27.180	25.420	26.770	26.770	3,506,152
2026-07-08	28.100	28.100	26.150	26.880	26.880	4,528,036
2026-07-07	29.620	30.150	27.470	27.860	27.860	7,078,485
2026-07-06	29.960	30.400	29.000	29.860	29.860	7,989,206
2026-07-03	28.970	30.400	28.450	29.800	29.800	8,096,698
2026-07-02	28.000	29.690	27.420	28.560	28.560	7,946,922
2026-07-01	26.000	28.300	25.670	28.260	28.260	9,510,211
2026-06-30	24.800	26.350	24.110	25.660	25.660	6,212,149
2026-06-29	26.300	26.560	23.620	24.430	24.430	7,839,242
2026-06-26	25.260	27.350	24.880	26.820	26.820	10,305,434
2026-06-25	27.250	27.370	24.820	25.020	25.020	6,796,952
2026-06-24	27.300	27.400	25.220	26.800	26.800	6,983,611
2026-06-23	28.230	28.800	27.300	27.580	27.580	6,144,810
2026-06-22	28.510	29.200	27.710	29.060	29.060	5,949,940
2026-06-18	29.430	29.430	28.110	28.700	28.700	5,538,059
2026-06-17	28.650	29.850	28.300	28.980	28.980	6,597,236
2026-06-16	29.950	31.300	28.510	28.980	28.980	16,550,721
2026-06-15	28.580	30.400	28.180	29.850	29.850	13,109,060
2026-06-12	25.890	28.680	25.890	28.120	28.120	9,435,623
2026-06-11	25.630	25.990	24.600	25.510	25.510	4,074,961
2026-06-10	25.830	26.090	24.890	25.900	25.900	3,513,316
2026-06-09	25.990	27.280	25.310	25.990	25.990	4,958,997
2026-06-08	26.200	27.420	25.220	25.420	25.420	4,616,638
2026-06-05	25.730	28.200	24.810	27.410	27.010	5,782,500
2026-06-04	27.030	28.000	25.440	25.940	25.562	5,534,119
2026-06-03	28.780	29.500	26.980	27.420	27.020	6,544,647
2026-06-02	26.520	29.090	26.520	28.780	28.360	8,597,569
2026-06-01	26.500	27.250	26.260	26.490	26.103	3,376,267
2026-05-29	28.230	28.670	26.520	26.610	26.222	4,759,892
2026-05-28	27.970	28.730	27.340	28.250	27.838	4,788,657
2026-05-27	28.980	29.000	27.800	27.930	27.522	4,566,458
2026-05-26	28.440	29.260	27.910	29.000	28.577	5,689,264
2026-05-25	28.950	29.290	28.020	28.380	27.966	4,417,264
2026-05-22	28.490	29.150	27.590	28.840	28.419	4,497,483
2026-05-21	29.120	29.210	27.850	27.950	27.542	4,606,989
2026-05-20	29.120	29.340	28.300	29.020	28.597	4,758,828
2026-05-19	28.910	29.660	28.400	29.120	28.695	4,845,234
2026-05-18	28.630	28.990	28.020	28.740	28.321	3,818,944
2026-05-15	28.030	29.460	27.710	28.650	28.232	6,464,276
2026-05-14	28.070	29.060	27.920	27.950	27.542	6,054,762
2026-05-13	28.470	29.300	27.560	27.840	27.434	6,371,600
2026-05-12	28.160	28.740	27.650	28.490	28.074	7,969,895
2026-05-11	25.650	28.600	25.650	28.300	27.887	13,856,730
2026-05-08	24.180	26.540	23.870	25.620	25.246	8,443,214
2026-05-07	24.200	24.720	24.070	24.250	23.896	2,917,720
2026-05-06	24.970	25.000	23.970	24.200	23.847	4,452,645
2026-04-30	24.490	25.280	24.490	24.970	24.606	2,481,349
2026-04-29	24.260	24.780	24.200	24.590	24.231	2,089,245
2026-04-28	24.700	25.710	24.280	24.420	24.064	3,096,165
2026-04-27	24.970	25.150	24.000	25.000	24.635	3,050,293
2026-04-24	24.920	25.220	24.510	24.850	24.487	2,005,065
2026-04-23	26.130	26.140	24.750	25.150	24.783	3,923,195
2026-04-22	26.190	26.420	25.970	26.150	25.768	2,279,831

← NewerPage 2 of 21 · 1,216 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.