Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	39.540	40.180	38.700	40.050	38.292	4,344,945
2023-02-02	39.730	40.180	38.980	39.900	38.149	5,218,628
2023-02-01	41.970	42.000	38.510	39.960	38.206	9,162,258
2023-01-31	40.760	41.880	40.390	41.200	39.392	6,198,208
2023-01-30	41.950	42.080	40.380	40.850	39.057	4,822,864
2023-01-20	41.000	42.370	40.760	41.290	39.478	5,522,760
2023-01-19	40.660	41.510	39.700	40.760	38.971	4,737,318
2023-01-18	42.300	42.400	39.910	40.370	38.598	6,129,241
2023-01-17	44.000	44.050	41.570	42.030	40.186	5,048,356
2023-01-16	43.500	44.270	43.100	43.760	41.840	4,618,990
2023-01-13	45.090	45.200	42.800	43.400	41.495	4,390,314
2023-01-12	45.200	45.700	44.000	44.650	42.691	4,584,390
2023-01-11	46.900	47.240	44.580	45.450	43.455	7,487,003
2023-01-10	47.420	48.380	45.670	47.130	45.062	7,302,878
2023-01-09	47.430	49.390	45.840	47.150	45.081	9,012,746
2023-01-06	43.520	48.970	43.000	47.660	45.568	13,617,481
2023-01-05	37.890	45.020	37.730	42.400	40.539	11,497,439
2023-01-04	36.570	38.960	36.500	37.810	36.151	5,610,039
2023-01-03	34.480	37.150	34.480	36.960	35.338	5,651,977
2022-12-30	33.940	35.690	33.880	34.650	33.129	3,434,564
2022-12-29	34.460	34.750	33.680	33.750	32.269	4,095,597
2022-12-28	31.620	35.700	30.510	34.900	33.368	7,061,677
2022-12-27	30.410	32.660	30.200	31.280	29.907	3,463,478
2022-12-26	28.320	30.140	28.320	29.880	28.569	1,793,363
2022-12-23	28.360	28.840	28.000	28.320	27.077	943,290
2022-12-22	29.410	30.060	28.420	28.610	27.354	1,623,853
2022-12-21	30.690	30.710	29.100	29.410	28.119	1,545,288
2022-12-20	30.000	30.650	29.910	30.340	29.009	946,369
2022-12-19	30.760	31.300	30.110	30.120	28.798	1,509,725
2022-12-16	31.910	32.410	30.780	30.920	29.563	2,598,041
2022-12-15	31.990	33.240	31.790	32.950	31.504	1,901,082
2022-12-14	32.650	33.020	31.840	31.990	30.586	1,764,923
2022-12-13	33.890	34.110	32.620	32.750	31.313	1,375,012
2022-12-12	33.870	34.180	32.890	33.490	32.020	2,383,371
2022-12-09	34.960	35.330	34.100	34.370	32.862	2,374,998
2022-12-08	35.200	36.230	34.650	34.960	33.426	3,086,308
2022-12-07	35.210	35.460	34.560	35.280	33.732	1,695,160
2022-12-06	35.780	36.090	35.200	35.220	33.674	2,228,788
2022-12-05	36.600	36.650	35.600	36.000	34.420	3,093,498
2022-12-02	34.300	37.000	33.990	36.600	34.994	5,585,957
2022-12-01	35.180	35.880	34.150	34.300	32.795	3,763,658
2022-11-30	34.210	35.250	33.810	35.030	33.493	3,636,091
2022-11-29	34.220	34.440	33.770	34.200	32.699	3,420,248
2022-11-28	31.500	34.270	31.350	34.200	32.699	4,805,552
2022-11-25	33.720	34.290	32.080	32.390	30.969	2,972,640
2022-11-24	31.910	34.750	31.790	33.650	32.173	6,682,163
2022-11-23	30.550	31.700	29.890	31.550	30.165	2,530,404
2022-11-22	32.100	32.220	30.610	30.720	29.372	2,582,537
2022-11-21	31.930	32.670	31.650	32.380	30.959	1,776,161
2022-11-18	33.250	33.490	32.180	32.260	30.844	2,988,274
2022-11-17	33.150	33.880	32.780	33.620	32.145	3,411,708
2022-11-16	32.800	33.400	32.540	32.660	31.227	2,080,927
2022-11-15	32.100	33.180	32.000	32.800	31.361	2,538,353
2022-11-14	33.230	33.820	31.920	32.100	30.691	3,496,311
2022-11-11	34.390	34.540	33.200	33.590	32.116	2,567,990
2022-11-10	33.920	34.740	33.090	33.130	31.676	3,057,476
2022-11-09	34.000	34.400	33.400	34.150	32.651	2,554,888
2022-11-08	35.550	35.550	34.020	34.430	32.919	2,898,354
2022-11-07	34.180	35.560	33.660	35.260	33.713	5,509,411
2022-11-04	34.310	34.850	33.610	33.930	32.441	4,435,748

← NewerPage 16 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.