Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	23.470	23.700	22.770	23.020	22.332	4,262,900
2024-10-25	22.500	23.790	22.370	23.300	22.604	5,491,800
2024-10-24	23.030	23.070	22.220	22.280	21.614	3,041,354
2024-10-23	22.490	23.450	22.130	23.050	22.361	5,604,013
2024-10-22	22.140	22.530	21.900	22.370	21.701	2,967,490
2024-10-21	21.800	22.670	21.480	22.140	21.478	3,772,477
2024-10-18	20.710	21.950	20.710	21.390	20.751	2,795,304
2024-10-17	21.090	21.470	20.800	20.820	20.198	1,867,000
2024-10-16	20.920	21.440	20.780	21.090	20.460	1,615,578
2024-10-15	21.840	21.860	21.090	21.090	20.460	2,263,572
2024-10-14	20.900	21.680	20.510	21.520	20.877	2,457,953
2024-10-11	21.710	21.950	20.370	20.730	20.110	3,098,601
2024-10-10	21.800	22.650	21.800	21.950	21.294	2,899,000
2024-10-09	23.460	23.780	21.720	21.740	21.090	4,935,816
2024-10-08	25.740	26.290	22.700	24.530	23.797	8,272,896
2024-09-30	20.000	22.150	19.510	22.000	21.342	6,913,351
2024-09-27	18.410	19.600	18.400	19.220	18.645	4,157,390
2024-09-26	17.710	18.260	17.630	18.220	17.675	1,776,200
2024-09-25	17.840	18.200	17.750	17.780	17.249	1,902,900
2024-09-24	17.050	17.620	16.950	17.610	17.084	1,446,454
2024-09-23	17.170	17.200	16.920	16.990	16.482	946,200
2024-09-20	17.400	17.630	17.010	17.170	16.657	784,000
2024-09-19	17.150	17.630	17.080	17.400	16.880	1,013,200
2024-09-18	17.350	17.410	16.910	17.060	16.550	946,100
2024-09-13	17.780	17.830	17.230	17.250	16.734	822,154
2024-09-12	17.850	18.150	17.600	17.780	17.249	891,290
2024-09-11	17.510	17.910	17.510	17.720	17.190	743,400
2024-09-10	17.570	17.710	17.250	17.650	17.122	833,300
2024-09-09	17.510	17.730	17.320	17.430	16.909	999,300
2024-09-06	18.240	18.310	17.600	17.600	17.074	1,274,300
2024-09-05	18.100	18.440	18.100	18.240	17.695	973,900
2024-09-04	18.280	18.460	18.030	18.100	17.559	1,052,300
2024-09-03	17.930	18.430	17.900	18.310	17.763	1,469,900
2024-09-02	18.180	18.400	17.880	17.930	17.394	1,331,826
2024-08-30	18.110	18.550	18.110	18.270	17.724	2,313,700
2024-08-29	17.600	18.440	17.600	18.270	17.724	2,276,700
2024-08-28	17.300	17.750	17.080	17.710	17.181	1,346,111
2024-08-27	17.630	17.890	17.420	17.480	16.957	812,800
2024-08-26	17.160	17.750	17.160	17.650	17.122	1,126,701
2024-08-23	17.010	17.370	17.010	17.160	16.647	788,280
2024-08-22	18.200	18.200	17.330	17.330	16.812	1,098,300
2024-08-21	17.670	17.850	17.370	17.840	17.307	950,926
2024-08-20	17.600	17.800	17.500	17.670	17.142	894,500
2024-08-19	17.650	17.810	17.500	17.550	17.025	735,800
2024-08-16	18.160	18.200	17.640	17.640	17.113	1,490,800
2024-08-15	18.110	18.310	17.720	18.160	17.617	1,792,585
2024-08-14	18.620	18.870	18.370	18.410	17.860	802,200
2024-08-13	18.280	18.660	18.100	18.620	18.063	984,200
2024-08-12	18.870	19.110	18.320	18.490	17.937	996,300
2024-08-09	18.820	19.050	18.600	18.610	18.054	715,500
2024-08-08	19.160	19.240	18.710	18.810	18.248	1,409,400
2024-08-07	19.090	19.980	19.020	19.350	18.772	2,000,800
2024-08-06	18.650	19.120	18.650	19.050	18.481	1,268,990
2024-08-05	18.970	19.220	18.500	18.500	17.947	1,303,590
2024-08-02	19.170	19.480	18.960	18.970	18.403	1,125,700
2024-08-01	19.600	19.750	19.280	19.340	18.762	1,263,400
2024-07-31	18.960	19.540	18.770	19.470	18.888	1,530,635
2024-07-30	18.900	19.190	18.810	18.960	18.393	1,046,390
2024-07-29	19.140	19.210	18.850	19.030	18.461	924,300
2024-07-26	19.320	19.620	18.970	19.140	18.568	1,884,300

← NewerPage 9 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.