Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	18.600	18.800	18.350	18.460	17.908	1,441,300
2025-04-23	18.460	19.040	18.420	18.740	18.180	1,788,100
2025-04-22	18.300	18.480	18.120	18.420	17.869	1,422,600
2025-04-21	18.240	18.450	18.020	18.330	17.782	1,399,700
2025-04-18	18.340	18.390	17.950	18.190	17.646	1,104,501
2025-04-17	18.170	18.450	17.930	18.200	17.656	1,510,401
2025-04-16	18.280	18.370	17.500	18.010	17.472	1,385,700
2025-04-15	18.390	18.680	18.170	18.250	17.704	937,200
2025-04-14	18.240	18.580	18.170	18.380	17.831	1,424,892
2025-04-11	18.080	18.340	17.890	18.120	17.578	1,517,300
2025-04-10	18.120	18.530	18.100	18.160	17.617	2,087,600
2025-04-09	16.990	17.930	15.950	17.790	17.258	3,029,000
2025-04-08	16.910	18.000	16.850	17.290	16.773	2,950,900
2025-04-07	20.040	20.050	16.520	16.520	16.026	4,219,500
2025-04-03	20.530	21.000	20.410	20.650	20.033	1,188,600
2025-04-02	20.800	21.210	20.620	20.900	20.275	1,389,300
2025-04-01	20.250	21.050	20.250	20.800	20.178	1,902,200
2025-03-31	20.580	20.640	19.910	20.120	19.519	1,937,900
2025-03-28	21.050	21.370	20.570	20.580	19.965	1,701,900
2025-03-27	21.600	21.600	20.910	21.040	20.411	1,754,000
2025-03-26	21.240	21.800	21.080	21.660	21.013	1,705,700
2025-03-25	21.430	21.640	21.000	21.240	20.605	1,459,800
2025-03-24	21.770	22.010	20.840	21.420	20.780	2,808,100
2025-03-21	22.480	22.540	21.800	21.900	21.245	2,866,929
2025-03-20	22.380	22.800	22.200	22.480	21.808	4,743,215
2025-03-19	21.730	22.670	21.600	22.180	21.517	4,388,441
2025-03-18	21.560	21.910	21.410	21.880	21.226	2,586,300
2025-03-17	21.490	21.700	21.300	21.370	20.731	1,927,400
2025-03-14	21.370	21.640	21.130	21.510	20.867	1,970,948
2025-03-13	21.400	21.500	21.060	21.360	20.722	1,354,382
2025-03-12	21.800	21.800	21.400	21.420	20.780	1,738,003
2025-03-11	21.670	21.670	21.200	21.600	20.954	2,325,103
2025-03-10	21.600	22.040	21.500	21.730	21.080	2,298,500
2025-03-07	21.270	22.300	21.160	21.800	21.148	3,830,860
2025-03-06	21.150	21.640	21.070	21.450	20.809	3,019,860
2025-03-05	21.730	21.800	21.010	21.260	20.624	3,899,342
2025-03-04	21.920	22.020	21.600	21.800	21.148	4,311,027
2025-03-03	21.300	22.800	21.120	22.410	21.740	8,069,932
2025-02-28	21.010	21.880	20.880	21.340	20.702	5,932,665
2025-02-27	20.930	21.100	20.600	20.970	20.343	2,423,948
2025-02-26	20.510	21.060	20.430	20.870	20.246	2,701,900
2025-02-25	20.480	20.680	20.380	20.510	19.897	1,276,748
2025-02-24	20.580	20.730	20.330	20.720	20.101	1,785,800
2025-02-21	20.740	20.750	20.390	20.570	19.955	1,740,667
2025-02-20	20.420	20.530	20.200	20.490	19.878	1,651,748
2025-02-19	19.880	20.410	19.860	20.410	19.800	1,904,257
2025-02-18	20.420	20.680	19.890	20.000	19.402	2,542,400
2025-02-17	19.990	20.390	19.740	20.170	19.567	1,399,600
2025-02-14	19.960	20.180	19.870	19.930	19.334	1,230,900
2025-02-13	20.200	20.430	19.980	19.990	19.392	1,339,800
2025-02-12	20.330	20.400	20.060	20.350	19.742	1,161,400
2025-02-11	20.670	20.750	20.150	20.260	19.654	1,371,200
2025-02-10	20.490	20.680	20.340	20.660	20.042	1,096,400
2025-02-07	20.180	20.660	20.090	20.440	19.829	1,701,126
2025-02-06	19.830	20.180	19.690	20.180	19.577	1,115,400
2025-02-05	20.050	20.050	19.730	19.830	19.237	744,500
2025-01-27	19.850	20.340	19.850	19.850	19.257	1,049,600
2025-01-24	19.410	19.880	19.410	19.870	19.276	812,403
2025-01-23	19.770	20.050	19.600	19.610	19.024	999,400
2025-01-22	19.670	19.670	19.380	19.540	18.956	486,600

← NewerPage 7 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.