Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.000	36.270	31.550	34.150	32.651	6,416,239
2022-11-02	31.870	32.720	31.250	32.180	30.768	3,732,577
2022-11-01	30.960	33.070	30.810	31.860	30.462	5,289,136
2022-10-31	29.410	30.800	29.000	29.970	28.655	3,207,508
2022-10-28	33.050	33.360	29.430	29.610	28.311	7,056,744
2022-10-27	34.490	37.900	32.800	34.160	32.661	10,103,832
2022-10-26	31.430	32.360	31.400	31.640	30.251	3,291,218
2022-10-25	30.470	32.180	29.510	31.810	30.414	3,475,461
2022-10-24	31.310	31.590	30.160	30.220	28.894	2,244,152
2022-10-21	31.130	31.750	31.120	31.310	29.936	2,178,525
2022-10-20	31.160	32.000	30.010	31.150	29.783	3,626,281
2022-10-19	30.220	33.200	30.120	31.630	30.242	5,989,904
2022-10-18	30.100	31.210	29.570	30.550	29.209	3,870,001
2022-10-17	29.740	29.940	29.270	29.850	28.540	1,765,517
2022-10-14	29.250	30.050	29.180	29.820	28.511	2,381,048
2022-10-13	28.800	29.690	28.680	29.240	27.957	2,229,235
2022-10-12	27.530	28.980	26.940	28.890	27.622	1,921,283
2022-10-11	26.980	27.800	26.600	27.530	26.322	1,220,090
2022-10-10	27.570	28.200	26.910	26.960	25.777	1,256,691
2022-09-30	28.850	28.850	27.430	27.480	26.274	1,782,417
2022-09-29	28.880	29.120	27.940	28.500	27.249	1,852,995
2022-09-28	29.710	30.150	28.500	28.500	27.249	2,175,608
2022-09-27	29.670	30.330	29.120	29.920	28.607	2,786,030
2022-09-26	28.570	30.320	28.390	29.600	28.301	3,507,196
2022-09-23	29.300	29.840	28.150	28.600	27.345	2,050,954
2022-09-22	29.270	29.950	28.900	29.270	27.985	1,741,870
2022-09-21	29.910	30.200	29.100	29.500	28.205	2,562,305
2022-09-20	28.680	29.730	28.640	29.390	28.100	2,390,485
2022-09-19	28.730	29.470	28.060	28.220	26.982	1,894,666
2022-09-16	30.090	30.390	28.800	28.840	27.574	2,413,265
2022-09-15	32.600	32.660	29.680	30.000	28.683	3,744,812
2022-09-14	32.470	33.240	31.910	32.200	30.787	1,916,704
2022-09-13	33.570	33.880	32.600	33.050	31.600	2,336,192
2022-09-09	34.160	34.260	32.880	33.570	32.097	2,157,175
2022-09-08	35.100	35.930	34.060	34.080	32.584	3,362,300
2022-09-07	33.590	35.650	33.430	35.500	33.942	4,384,455
2022-09-06	33.140	34.410	32.180	34.090	32.594	3,868,841
2022-09-05	35.130	35.750	32.530	33.130	31.676	3,811,680
2022-09-02	33.360	33.590	32.380	33.460	31.992	2,426,473
2022-09-01	34.270	34.550	32.880	33.230	31.772	2,917,973
2022-08-31	36.830	36.890	33.920	34.170	32.670	2,919,300
2022-08-30	38.910	39.010	36.450	36.710	35.099	3,001,479
2022-08-29	37.780	39.500	37.200	38.910	37.202	2,091,533
2022-08-26	41.490	42.100	38.160	38.510	36.820	4,272,295
2022-08-25	45.400	45.500	40.990	41.880	40.042	4,358,256
2022-08-24	47.120	47.620	44.440	44.650	42.691	4,187,099
2022-08-23	48.020	50.450	46.250	47.120	45.052	5,292,268
2022-08-22	51.300	52.000	47.680	49.500	47.328	7,573,355
2022-08-19	48.670	52.670	45.960	49.330	47.165	8,098,450
2022-08-18	44.770	49.700	43.900	48.670	46.534	7,155,400
2022-08-17	43.300	45.500	42.790	45.020	43.044	6,722,690
2022-08-16	42.560	46.000	42.400	43.530	41.620	5,749,719
2022-08-15	40.010	43.000	40.000	42.920	41.036	3,992,427
2022-08-12	42.050	42.600	40.180	40.520	38.742	2,456,359
2022-08-11	43.250	43.250	42.020	42.420	40.558	2,476,049
2022-08-10	42.100	43.650	41.800	43.170	41.275	3,312,121
2022-08-09	40.200	44.030	40.190	43.200	41.304	4,986,013
2022-08-08	39.210	40.780	38.600	40.780	38.990	2,168,794
2022-08-05	41.800	41.910	39.020	39.500	37.767	3,358,619
2022-08-04	39.920	42.250	39.600	41.260	39.449	3,496,739

← NewerPage 17 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.