Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	28.890	30.890	28.890	30.620	29.276	2,517,034
2022-05-09	28.910	30.070	28.910	29.400	28.110	1,734,156
2022-05-06	28.390	30.140	27.660	28.800	27.536	2,406,156
2022-05-05	27.470	29.200	27.470	28.520	27.268	2,131,635
2022-04-29	27.100	28.230	27.100	27.930	26.704	2,235,010
2022-04-28	27.450	28.000	26.920	27.190	25.997	1,776,114
2022-04-27	25.550	28.080	25.550	27.930	26.704	3,023,013
2022-04-26	26.000	27.970	25.810	26.180	25.031	2,533,375
2022-04-25	30.000	31.850	27.050	27.050	25.863	3,367,040
2022-04-22	29.550	30.700	29.020	30.440	29.104	2,057,359
2022-04-21	31.750	31.820	29.300	29.760	28.454	2,084,755
2022-04-20	31.660	32.310	31.050	31.590	30.204	1,121,845
2022-04-19	32.010	33.240	31.520	31.730	30.338	1,857,405
2022-04-18	31.360	32.560	30.570	32.320	30.902	1,790,012
2022-04-15	31.350	31.840	30.300	31.540	30.156	1,838,521
2022-04-14	32.330	32.600	31.520	31.570	30.185	1,617,840
2022-04-13	34.000	34.020	32.350	32.350	30.548	2,250,781
2022-04-12	34.260	34.520	33.010	34.470	32.550	2,128,644
2022-04-11	36.700	36.700	33.820	34.290	32.380	3,083,288
2022-04-08	39.560	40.210	37.000	37.160	35.090	2,988,569
2022-04-07	40.530	41.000	39.480	39.480	37.281	2,014,282
2022-04-06	41.480	41.530	40.300	41.000	38.716	1,809,025
2022-04-01	41.510	42.330	41.500	41.500	39.188	1,572,264
2022-03-31	43.930	44.100	41.630	41.970	39.632	2,963,159
2022-03-30	44.440	45.000	43.160	44.210	41.747	2,655,846
2022-03-29	44.350	46.360	43.650	43.910	41.464	2,891,123
2022-03-28	43.000	43.930	42.070	43.910	41.464	2,329,763
2022-03-25	45.310	45.390	42.880	43.150	40.746	3,709,552
2022-03-24	45.560	46.340	44.750	45.580	43.041	3,389,347
2022-03-23	46.700	48.870	46.000	46.030	43.466	5,414,575
2022-03-22	47.690	50.500	46.800	47.460	44.816	5,873,840
2022-03-21	46.860	48.380	46.500	47.680	45.024	5,774,671
2022-03-18	42.740	47.480	41.800	47.470	44.826	7,181,310
2022-03-17	43.960	45.310	42.850	43.040	40.642	5,081,928
2022-03-16	46.960	46.990	39.990	44.000	41.549	5,766,821
2022-03-15	46.800	48.380	45.800	46.100	43.532	5,348,034
2022-03-14	46.680	48.490	45.770	47.620	44.967	6,179,968
2022-03-11	47.110	48.190	46.020	47.050	44.429	7,674,205
2022-03-10	46.000	51.500	45.000	49.130	46.393	11,771,849
2022-03-09	41.500	48.830	40.800	45.950	43.390	10,590,274
2022-03-08	41.770	42.170	40.250	40.690	38.423	1,819,339
2022-03-07	42.530	43.080	40.900	41.270	38.971	2,212,143
2022-03-04	42.940	44.000	42.750	42.800	40.416	1,792,714
2022-03-03	44.810	45.280	43.510	43.600	41.171	2,555,340
2022-03-02	42.880	44.900	42.460	44.360	41.889	4,000,015
2022-03-01	45.300	45.670	43.440	43.540	41.114	3,837,062
2022-02-28	43.560	44.240	42.710	44.240	41.776	3,029,455
2022-02-25	43.350	44.440	42.790	43.260	40.850	3,346,732
2022-02-24	45.000	45.250	42.360	43.110	40.708	4,347,933
2022-02-23	44.600	45.660	43.740	45.520	42.984	4,865,385
2022-02-22	42.860	44.950	42.270	44.610	42.125	4,962,939
2022-02-21	41.980	43.750	41.540	42.870	40.482	3,508,226
2022-02-18	40.980	41.840	39.600	41.800	39.471	2,926,738
2022-02-17	41.000	43.230	39.860	41.560	39.245	4,343,463
2022-02-16	40.740	41.730	40.700	41.200	38.905	1,800,348
2022-02-15	39.980	40.680	39.050	40.540	38.282	1,314,919
2022-02-14	39.350	40.770	39.020	39.920	37.696	850,320
2022-02-11	41.040	41.270	39.600	39.830	37.611	1,114,057
2022-02-10	42.160	42.440	40.500	41.330	39.028	1,455,431
2022-02-09	41.540	42.350	41.220	42.240	39.887	1,073,051

← NewerPage 19 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.