Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	40.550	41.890	39.550	39.930	38.178	3,667,920
2022-08-02	42.070	42.070	39.510	40.400	38.627	3,830,179
2022-08-01	43.500	43.800	41.860	42.390	40.530	3,978,166
2022-07-29	43.300	45.550	42.600	43.620	41.706	5,953,676
2022-07-28	42.200	44.380	41.240	43.020	41.132	7,399,572
2022-07-27	38.870	44.440	38.280	42.120	40.272	8,867,275
2022-07-26	38.360	38.760	37.050	38.430	36.743	3,196,221
2022-07-25	40.730	40.730	37.950	38.060	36.390	4,837,912
2022-07-22	40.910	41.440	39.850	40.730	38.943	4,151,564
2022-07-21	40.880	41.770	40.380	40.950	39.153	3,952,622
2022-07-20	41.060	41.850	40.380	41.400	39.583	4,482,233
2022-07-19	42.660	44.990	41.470	41.570	39.746	8,259,040
2022-07-18	41.980	43.540	40.400	42.660	40.788	8,668,966
2022-07-15	42.820	44.800	41.960	42.050	40.205	10,378,274
2022-07-14	41.500	47.000	40.080	43.420	41.514	16,193,519
2022-07-13	32.650	39.280	32.510	39.280	37.556	9,703,207
2022-07-12	33.610	34.050	32.710	32.730	31.294	2,398,260
2022-07-11	33.500	34.500	33.500	33.950	32.460	2,710,815
2022-07-08	33.890	35.000	33.200	33.310	31.848	2,253,569
2022-07-07	32.160	34.070	31.820	34.000	32.508	3,353,409
2022-07-06	33.180	33.380	32.000	32.200	30.787	1,941,890
2022-07-05	34.670	34.770	32.640	33.180	31.724	2,701,285
2022-07-04	33.910	34.590	33.050	34.550	33.034	2,666,245
2022-07-01	35.000	35.790	34.200	34.390	32.881	3,422,866
2022-06-30	33.780	34.780	33.440	34.610	33.091	2,305,275
2022-06-29	35.500	35.770	33.780	33.780	32.298	3,238,581
2022-06-28	36.010	36.990	35.450	35.780	34.210	3,842,156
2022-06-27	36.000	36.810	35.060	36.410	34.812	4,679,371
2022-06-24	33.900	35.600	33.890	35.090	33.550	3,112,141
2022-06-23	33.610	34.220	32.440	34.220	32.718	3,028,477
2022-06-22	34.190	35.800	33.700	33.950	32.460	3,047,338
2022-06-21	35.480	35.720	33.880	34.250	32.747	2,761,565
2022-06-20	34.320	35.470	34.320	35.450	33.894	2,492,839
2022-06-17	33.800	34.730	33.500	34.230	32.728	1,765,170
2022-06-16	34.000	34.700	33.870	34.170	32.670	1,437,479
2022-06-15	35.180	35.660	34.060	34.060	32.565	2,194,470
2022-06-14	34.830	35.320	34.180	35.030	33.493	2,304,202
2022-06-13	34.600	35.990	34.010	35.480	33.923	2,591,166
2022-06-10	33.630	35.700	33.620	35.150	33.607	4,375,147
2022-06-09	34.300	34.600	33.650	33.650	32.173	3,019,956
2022-06-08	35.000	35.680	34.000	34.530	33.015	5,576,060
2022-06-07	40.050	40.510	35.210	35.930	34.353	8,400,012
2022-06-06	39.000	40.000	37.510	38.990	37.279	5,228,163
2022-06-02	39.070	39.300	37.850	38.900	37.193	3,426,968
2022-06-01	37.000	40.170	36.680	39.600	37.862	6,703,034
2022-05-31	38.990	39.200	35.430	37.740	36.084	5,335,871
2022-05-30	37.260	37.630	36.000	37.410	35.768	3,449,897
2022-05-27	37.030	39.060	36.710	37.150	35.520	3,736,312
2022-05-26	38.400	38.510	36.430	36.970	35.348	3,984,905
2022-05-25	37.690	39.760	36.750	38.500	36.810	4,687,432
2022-05-24	38.760	40.670	37.800	38.440	36.753	6,336,632
2022-05-23	38.000	39.860	37.050	39.110	37.394	6,262,959
2022-05-20	35.980	41.000	35.910	39.100	37.384	9,928,432
2022-05-19	31.350	36.500	31.210	34.530	33.015	6,733,561
2022-05-18	30.610	32.140	30.600	31.850	30.452	3,156,980
2022-05-17	30.160	31.160	29.890	30.610	29.267	2,331,075
2022-05-16	30.940	31.300	30.050	30.160	28.836	1,291,480
2022-05-13	30.770	31.200	30.380	30.690	29.343	1,658,704
2022-05-12	31.150	32.140	30.420	31.000	29.640	2,294,620
2022-05-11	30.620	31.450	30.350	30.600	29.257	2,754,664

← NewerPage 18 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.