Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.870	20.090	19.520	19.650	19.063	867,801
2025-01-20	20.150	20.150	19.650	19.910	19.315	627,800
2025-01-17	19.660	19.870	19.430	19.680	19.092	749,200
2025-01-16	19.910	19.990	19.580	19.780	19.189	1,062,500
2025-01-15	19.850	20.170	19.500	19.860	19.266	1,120,700
2025-01-14	19.160	19.760	19.160	19.760	19.169	1,099,800
2025-01-13	18.660	19.160	18.420	19.020	18.451	845,400
2025-01-10	19.940	19.950	18.920	18.940	18.374	1,027,600
2025-01-09	19.680	20.100	19.590	19.830	19.237	940,400
2025-01-08	19.790	19.960	19.220	19.680	19.092	1,040,300
2025-01-07	19.200	19.870	19.000	19.870	19.276	1,295,500
2025-01-06	18.950	19.450	18.360	19.200	18.626	1,079,700
2025-01-03	19.690	19.960	18.900	18.990	18.422	1,605,231
2025-01-02	20.260	20.520	19.490	19.610	19.024	1,507,800
2024-12-31	20.740	20.880	20.010	20.060	19.460	1,259,900
2024-12-30	21.030	21.040	20.610	20.730	20.110	903,890
2024-12-27	21.140	21.260	20.860	21.030	20.401	1,121,800
2024-12-26	20.660	21.290	20.660	21.150	20.518	1,236,900
2024-12-25	21.060	21.530	20.650	20.750	20.130	1,425,313
2024-12-24	20.640	22.060	20.630	21.130	20.498	2,643,900
2024-12-23	21.310	21.600	20.600	20.620	20.004	1,563,200
2024-12-20	20.900	21.700	20.720	21.500	20.857	2,070,200
2024-12-19	20.700	20.900	20.440	20.700	20.081	1,190,200
2024-12-18	21.080	21.130	20.610	20.800	20.178	925,900
2024-12-17	21.870	21.960	20.820	20.930	20.304	1,726,800
2024-12-16	22.120	22.630	21.760	21.850	21.197	1,401,400
2024-12-13	22.170	22.530	21.930	22.120	21.459	2,147,100
2024-12-12	22.200	22.350	21.930	22.230	21.565	1,625,641
2024-12-11	22.320	22.440	22.050	22.200	21.536	1,353,900
2024-12-10	22.950	22.990	22.200	22.260	21.595	1,954,300
2024-12-09	22.290	22.480	22.000	22.260	21.595	1,404,700
2024-12-06	22.270	22.380	21.840	22.270	21.604	1,692,800
2024-12-05	22.180	22.520	22.000	22.300	21.633	1,597,945
2024-12-04	22.680	22.850	22.020	22.180	21.517	2,420,100
2024-12-03	23.000	23.190	22.540	22.850	22.167	3,310,900
2024-12-02	23.100	23.280	22.350	22.700	22.021	3,856,701
2024-11-29	21.700	22.460	21.450	22.420	21.750	2,608,900
2024-11-28	21.680	21.990	21.600	21.790	21.139	1,336,500
2024-11-27	21.420	21.680	20.810	21.680	21.032	1,419,021
2024-11-26	21.930	22.040	21.330	21.420	20.780	1,025,621
2024-11-25	21.090	21.950	20.960	21.950	21.294	1,954,600
2024-11-22	22.110	22.280	21.000	21.060	20.430	2,122,300
2024-11-21	22.090	22.630	21.990	22.260	21.595	2,306,401
2024-11-20	21.920	22.100	21.710	21.950	21.294	1,560,000
2024-11-19	21.440	21.920	21.140	21.920	21.265	1,787,100
2024-11-18	21.960	22.290	21.080	21.210	20.576	2,803,400
2024-11-15	22.680	23.050	22.000	22.010	21.352	2,795,961
2024-11-14	23.790	24.000	22.810	22.830	22.148	4,135,559
2024-11-13	22.780	24.450	22.310	23.700	22.992	5,597,059
2024-11-12	23.350	23.520	22.580	22.830	22.148	3,381,008
2024-11-11	22.420	23.180	22.230	23.170	22.477	3,414,701
2024-11-08	22.730	22.890	22.310	22.390	21.721	3,141,400
2024-11-07	21.940	22.560	21.820	22.560	21.886	2,836,500
2024-11-06	22.350	22.750	22.100	22.260	21.595	2,952,700
2024-11-05	21.910	22.390	21.790	22.350	21.682	2,482,200
2024-11-04	21.480	21.950	21.260	21.930	21.274	1,727,400
2024-11-01	22.470	22.690	21.250	21.350	20.712	3,482,278
2024-10-31	22.690	23.160	22.510	22.720	22.041	3,804,000
2024-10-30	22.200	22.460	21.630	22.050	21.391	2,600,000
2024-10-29	23.020	23.580	22.170	22.240	21.575	3,486,000

← NewerPage 8 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.