Shanghai Nenghui Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 26.730 | 26.900 | 26.180 | 26.370 | 25.985 | 2,141,000 |
| 2026-04-20 | 26.950 | 27.040 | 26.510 | 26.680 | 26.291 | 2,183,457 |
| 2026-04-17 | 26.500 | 27.050 | 26.260 | 26.840 | 26.448 | 3,378,378 |
| 2026-04-16 | 26.420 | 26.560 | 25.860 | 26.500 | 26.113 | 2,956,209 |
| 2026-04-15 | 26.440 | 26.780 | 26.200 | 26.270 | 25.887 | 3,075,485 |
| 2026-04-14 | 25.070 | 26.480 | 25.070 | 26.440 | 26.054 | 5,370,064 |
| 2026-04-13 | 24.980 | 25.180 | 24.680 | 25.010 | 24.645 | 1,540,200 |
| 2026-04-10 | 24.980 | 25.650 | 24.910 | 24.950 | 24.586 | 2,463,180 |
| 2026-04-09 | 25.160 | 25.300 | 24.830 | 24.860 | 24.497 | 2,061,421 |
| 2026-04-08 | 24.790 | 25.280 | 24.650 | 25.280 | 24.911 | 2,057,330 |
| 2026-04-07 | 23.900 | 24.740 | 23.900 | 24.290 | 23.936 | 1,445,225 |
| 2026-04-03 | 24.840 | 25.010 | 23.890 | 23.890 | 23.541 | 2,182,095 |
| 2026-04-02 | 25.380 | 25.480 | 24.660 | 24.860 | 24.497 | 2,089,023 |
| 2026-04-01 | 24.800 | 25.490 | 24.400 | 25.470 | 25.098 | 3,131,345 |
| 2026-03-31 | 25.320 | 25.390 | 24.260 | 24.300 | 23.945 | 2,909,314 |
| 2026-03-30 | 25.410 | 25.700 | 24.500 | 25.350 | 24.980 | 3,649,173 |
| 2026-03-27 | 25.660 | 26.200 | 25.280 | 25.780 | 25.404 | 3,414,757 |
| 2026-03-26 | 25.380 | 26.980 | 25.030 | 25.710 | 25.335 | 7,357,963 |
| 2026-03-25 | 24.830 | 26.080 | 24.690 | 25.380 | 25.010 | 4,383,805 |
| 2026-03-24 | 24.280 | 24.840 | 23.360 | 24.840 | 24.478 | 4,779,913 |
| 2026-03-23 | 24.760 | 25.130 | 23.500 | 23.600 | 23.256 | 7,182,136 |
| 2026-03-20 | 25.880 | 27.100 | 25.650 | 26.200 | 25.818 | 6,364,460 |
| 2026-03-19 | 25.830 | 26.510 | 25.710 | 25.950 | 25.571 | 3,581,285 |
| 2026-03-18 | 25.570 | 26.480 | 25.570 | 26.240 | 25.857 | 3,976,381 |
| 2026-03-17 | 27.190 | 27.360 | 25.690 | 25.700 | 25.325 | 5,843,273 |
| 2026-03-16 | 27.410 | 27.660 | 26.530 | 27.100 | 26.705 | 6,665,132 |
| 2026-03-13 | 28.020 | 28.490 | 27.690 | 27.760 | 27.355 | 9,321,649 |
| 2026-03-12 | 29.110 | 29.610 | 28.750 | 29.340 | 28.912 | 10,711,134 |
| 2026-03-11 | 29.240 | 30.550 | 28.010 | 29.800 | 29.365 | 17,533,463 |
| 2026-03-10 | 27.220 | 31.580 | 27.060 | 29.120 | 28.695 | 19,595,461 |
| 2026-03-09 | 26.020 | 27.040 | 25.810 | 27.030 | 26.636 | 7,937,592 |
| 2026-03-06 | 26.400 | 27.480 | 26.250 | 26.640 | 26.251 | 8,476,094 |
| 2026-03-05 | 26.400 | 26.540 | 25.670 | 25.810 | 25.433 | 3,209,230 |
| 2026-03-04 | 25.100 | 26.160 | 24.980 | 26.020 | 25.640 | 3,164,911 |
| 2026-03-03 | 26.380 | 27.390 | 25.400 | 25.410 | 25.039 | 5,133,611 |
| 2026-03-02 | 26.240 | 26.850 | 25.910 | 26.390 | 26.005 | 4,681,390 |
| 2026-02-27 | 25.370 | 27.210 | 25.150 | 26.770 | 26.379 | 7,049,638 |
| 2026-02-26 | 25.580 | 25.580 | 25.130 | 25.250 | 24.882 | 1,324,601 |
| 2026-02-25 | 25.390 | 25.570 | 25.110 | 25.370 | 25.000 | 1,379,835 |
| 2026-02-24 | 25.050 | 25.390 | 24.830 | 25.250 | 24.882 | 1,802,472 |
| 2026-02-13 | 25.160 | 25.200 | 24.560 | 24.560 | 24.202 | 2,121,700 |
| 2026-02-12 | 25.410 | 25.680 | 25.000 | 25.040 | 24.675 | 1,823,825 |
| 2026-02-11 | 25.640 | 25.760 | 25.400 | 25.400 | 25.029 | 1,192,094 |
| 2026-02-10 | 26.100 | 26.210 | 25.620 | 25.650 | 25.276 | 2,050,155 |
| 2026-02-09 | 25.620 | 26.400 | 25.430 | 26.180 | 25.798 | 3,075,317 |
| 2026-02-06 | 25.100 | 25.680 | 24.900 | 25.290 | 24.921 | 1,561,365 |
| 2026-02-05 | 25.930 | 25.930 | 25.220 | 25.320 | 24.951 | 2,097,100 |
| 2026-02-04 | 25.790 | 26.190 | 25.450 | 26.100 | 25.719 | 2,901,567 |
| 2026-02-03 | 25.580 | 25.920 | 25.300 | 25.920 | 25.542 | 2,019,002 |
| 2026-02-02 | 25.500 | 26.010 | 25.100 | 25.100 | 24.734 | 2,020,023 |
| 2026-01-30 | 25.050 | 25.680 | 24.710 | 25.520 | 25.148 | 2,493,847 |
| 2026-01-29 | 25.860 | 26.180 | 25.350 | 25.350 | 24.980 | 2,681,489 |
| 2026-01-28 | 26.340 | 26.750 | 25.770 | 26.000 | 25.621 | 3,371,042 |
| 2026-01-27 | 26.130 | 26.500 | 24.880 | 26.380 | 25.995 | 4,563,735 |
| 2026-01-26 | 27.180 | 27.580 | 25.950 | 26.130 | 25.749 | 5,568,817 |
| 2026-01-23 | 26.370 | 27.400 | 26.170 | 27.390 | 26.990 | 5,928,476 |
| 2026-01-22 | 26.420 | 26.650 | 25.840 | 26.160 | 25.778 | 3,345,344 |
| 2026-01-21 | 26.540 | 26.770 | 26.210 | 26.400 | 26.015 | 2,651,899 |
| 2026-01-20 | 27.400 | 27.400 | 26.360 | 26.540 | 26.153 | 4,519,026 |
| 2026-01-19 | 27.100 | 27.660 | 26.620 | 27.480 | 27.079 | 5,067,615 |
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.