Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.570	24.950	24.300	24.900	24.537	1,504,233
2025-10-22	25.230	25.230	24.570	24.660	24.300	1,641,000
2025-10-21	24.850	25.130	24.700	25.110	24.744	1,280,001
2025-10-20	24.790	25.170	24.670	24.850	24.487	1,801,674
2025-10-17	25.300	25.580	24.560	24.560	24.202	2,287,600
2025-10-16	26.000	26.000	25.080	25.300	24.931	1,895,200
2025-10-15	25.690	26.070	25.260	25.940	25.562	2,222,985
2025-10-14	26.600	27.000	25.520	25.700	25.325	3,229,271
2025-10-13	25.640	26.500	25.030	26.400	26.015	3,110,379
2025-10-10	26.890	26.980	26.090	26.730	26.340	4,020,229
2025-10-09	27.550	27.680	26.550	26.880	26.488	5,660,113
2025-09-30	27.260	28.450	27.240	27.450	27.049	5,245,907
2025-09-29	26.860	27.900	26.850	27.190	26.793	5,833,754
2025-09-26	26.500	27.660	26.420	26.930	26.537	5,785,543
2025-09-25	27.150	27.560	26.610	26.730	26.340	4,925,793
2025-09-24	26.400	27.660	26.020	27.000	26.606	6,061,400
2025-09-23	26.490	26.780	25.680	26.710	26.320	6,122,704
2025-09-22	25.770	26.670	25.510	26.500	26.113	7,652,011
2025-09-19	24.820	26.280	24.600	25.360	24.990	8,371,722
2025-09-18	27.510	28.510	25.090	25.330	24.960	12,625,539
2025-09-17	25.120	26.280	24.770	25.980	25.601	6,713,724
2025-09-16	25.790	25.880	24.510	25.270	24.901	7,653,184
2025-09-15	27.020	27.180	25.210	25.900	25.522	9,570,600
2025-09-12	25.860	27.570	25.520	27.180	26.783	10,291,180
2025-09-11	26.790	26.790	25.290	25.750	25.374	8,873,080
2025-09-10	27.120	27.600	26.300	26.790	26.399	7,378,292
2025-09-09	26.520	27.430	26.200	27.320	26.921	9,958,056
2025-09-08	25.570	26.800	25.190	26.710	26.320	12,102,884
2025-09-05	22.950	26.150	22.930	25.810	25.433	12,979,826
2025-09-04	23.290	23.800	22.220	22.630	22.300	5,227,200
2025-09-03	23.750	24.700	23.200	23.400	23.059	6,404,800
2025-09-02	23.260	24.010	22.980	23.960	23.610	7,951,800
2025-09-01	22.180	23.760	22.180	23.580	23.236	9,088,573
2025-08-29	22.810	22.980	22.160	22.210	21.886	3,613,500
2025-08-28	22.490	23.450	21.750	22.900	22.566	7,002,300
2025-08-27	22.730	23.490	22.280	22.500	22.172	8,239,800
2025-08-26	21.700	23.660	21.610	22.690	22.359	8,644,775
2025-08-25	21.400	22.320	21.380	21.710	21.393	5,060,690
2025-08-22	21.230	21.350	21.060	21.210	20.901	2,010,840
2025-08-21	21.280	21.480	21.110	21.200	20.891	1,951,800
2025-08-20	21.320	21.450	21.100	21.280	20.970	1,925,690
2025-08-19	21.230	21.640	21.180	21.410	21.098	2,946,350
2025-08-18	21.400	21.530	21.180	21.300	20.989	2,066,900
2025-08-15	20.560	21.440	20.560	21.290	20.979	3,234,747
2025-08-14	21.460	21.460	20.630	20.680	20.378	2,765,700
2025-08-13	21.250	21.350	21.100	21.340	21.029	1,901,800
2025-08-12	21.690	21.690	21.180	21.230	20.920	1,536,800
2025-08-11	21.310	21.460	21.180	21.410	21.098	2,088,700
2025-08-08	21.140	21.350	20.900	21.210	20.901	1,594,690
2025-08-07	21.350	21.420	21.000	21.120	20.812	2,421,790
2025-08-06	21.230	21.570	21.150	21.350	21.038	2,438,200
2025-08-05	21.550	21.580	20.960	21.350	21.038	3,401,616
2025-08-04	20.930	21.110	20.700	21.110	20.802	2,024,600
2025-08-01	20.630	21.000	20.530	20.930	20.625	2,281,300
2025-07-31	21.090	21.100	20.460	20.530	20.230	1,552,300
2025-07-30	21.110	21.150	20.720	20.880	20.575	1,325,800
2025-07-29	21.080	21.170	20.800	21.060	20.753	1,645,575
2025-07-28	21.070	21.230	20.850	21.110	20.802	2,232,841
2025-07-25	20.930	21.000	20.770	20.900	20.595	1,284,500
2025-07-24	20.800	20.940	20.700	20.910	20.605	1,819,150

← NewerPage 5 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.