Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	21.140	21.140	20.650	20.810	20.506	2,119,241
2025-07-22	20.910	21.180	20.800	21.020	20.713	2,197,400
2025-07-21	20.650	21.040	20.570	20.890	20.585	2,229,900
2025-07-18	20.350	20.620	20.310	20.570	20.270	1,656,100
2025-07-17	20.350	20.470	20.200	20.390	20.092	1,325,000
2025-07-16	20.350	20.530	20.230	20.350	20.053	1,506,390
2025-07-15	20.660	20.750	20.200	20.490	20.191	1,642,600
2025-07-14	20.670	20.730	20.420	20.650	20.349	1,396,400
2025-07-11	20.570	20.660	20.120	20.520	20.221	2,507,090
2025-07-10	20.680	20.940	20.550	20.630	20.329	2,063,500
2025-07-09	20.680	21.000	20.520	20.670	20.368	3,091,400
2025-07-08	20.170	20.890	20.100	20.880	20.575	4,350,426
2025-07-07	19.840	20.380	19.830	20.290	19.994	2,462,980
2025-07-04	20.000	20.140	19.780	19.820	19.531	1,320,300
2025-07-03	20.200	20.450	19.850	20.060	19.767	1,506,300
2025-07-02	19.850	20.160	19.650	20.090	19.797	1,981,300
2025-07-01	19.850	19.990	19.640	19.850	19.560	1,395,087
2025-06-30	19.790	19.990	19.660	19.850	19.560	1,491,500
2025-06-27	19.890	20.090	19.600	19.760	19.472	2,272,500
2025-06-26	20.000	20.400	19.750	19.800	19.511	3,629,603
2025-06-25	19.550	19.780	19.370	19.740	19.452	1,884,931
2025-06-24	19.490	19.640	19.200	19.550	19.265	2,186,700
2025-06-23	18.400	19.330	18.400	19.270	18.989	1,466,000
2025-06-20	18.670	19.190	18.550	18.570	18.299	1,422,400
2025-06-19	19.020	19.140	18.490	18.580	18.309	1,206,900
2025-06-18	19.360	19.450	19.020	19.320	18.742	901,900
2025-06-17	19.350	19.510	18.820	19.360	18.781	1,394,642
2025-06-16	19.110	19.460	19.080	19.400	18.820	916,100
2025-06-13	19.710	19.710	19.110	19.110	18.539	1,483,542
2025-06-12	19.610	19.720	19.500	19.650	19.063	837,600
2025-06-11	19.600	19.840	19.600	19.690	19.101	1,005,359
2025-06-10	19.670	20.370	19.500	19.620	19.034	2,376,900
2025-06-09	19.300	19.670	19.100	19.610	19.024	1,372,103
2025-06-06	19.150	19.380	19.000	19.300	18.723	1,203,700
2025-06-05	19.080	19.720	19.080	19.160	18.587	2,075,459
2025-06-04	18.710	18.960	18.660	18.880	18.316	768,500
2025-06-03	18.570	18.790	18.430	18.730	18.170	1,006,400
2025-05-30	18.940	18.940	18.510	18.570	18.015	1,206,200
2025-05-29	18.720	19.000	18.670	18.940	18.374	1,035,300
2025-05-28	18.720	18.900	18.530	18.690	18.131	953,400
2025-05-27	18.800	18.820	18.340	18.780	18.219	1,444,700
2025-05-26	18.840	19.120	18.780	18.840	18.277	1,358,900
2025-05-23	19.170	19.230	18.800	18.800	18.238	1,530,500
2025-05-22	19.500	19.790	19.200	19.200	18.626	1,321,900
2025-05-21	19.730	19.960	19.500	19.680	19.092	1,517,200
2025-05-20	19.610	20.180	19.400	19.820	19.228	3,477,500
2025-05-19	18.950	19.340	18.950	19.290	18.713	1,229,300
2025-05-16	19.000	19.270	18.920	19.000	18.432	729,700
2025-05-15	19.160	19.190	18.910	19.000	18.432	934,800
2025-05-14	19.230	19.330	18.960	19.150	18.578	1,405,300
2025-05-13	19.470	19.790	19.250	19.270	18.694	1,691,200
2025-05-12	19.250	19.340	19.020	19.280	18.704	1,085,200
2025-05-09	19.200	19.320	18.990	18.990	18.422	989,500
2025-05-08	19.080	19.300	18.950	19.290	18.713	1,323,000
2025-05-07	19.350	19.350	18.900	19.070	18.500	1,380,800
2025-05-06	18.560	19.060	18.470	19.030	18.461	1,596,400
2025-04-30	18.310	18.500	18.260	18.310	17.763	1,045,000
2025-04-29	18.220	18.660	18.190	18.260	17.714	1,281,500
2025-04-28	18.600	18.700	18.240	18.390	17.840	1,537,800
2025-04-25	18.400	19.320	18.280	18.660	18.102	1,948,700

← NewerPage 6 of 21 · 1,217 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.