Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	41.320	41.950	40.800	41.820	39.490	1,415,015
2022-02-07	41.250	42.360	40.700	41.460	39.150	1,308,501
2022-01-28	39.830	40.960	39.680	40.450	38.197	1,297,088
2022-01-27	40.930	41.820	39.500	39.500	37.300	1,277,398
2022-01-26	41.300	42.980	40.750	41.300	38.999	1,860,296
2022-01-25	43.260	43.680	39.900	40.180	37.942	2,103,913
2022-01-24	43.070	44.630	42.800	43.800	41.360	1,033,075
2022-01-21	43.310	43.790	42.480	43.380	40.963	1,001,965
2022-01-20	45.530	45.770	43.200	43.240	40.831	1,788,128
2022-01-19	46.290	46.880	45.210	45.530	42.994	1,147,271
2022-01-18	47.320	47.900	46.360	46.710	44.108	1,460,242
2022-01-17	45.400	47.760	44.680	47.700	45.043	2,662,139
2022-01-14	46.100	46.580	45.390	45.410	42.880	1,418,882
2022-01-13	47.720	47.720	45.880	46.020	43.456	1,691,277
2022-01-12	46.340	48.000	46.340	47.510	44.863	1,544,470
2022-01-11	46.680	47.190	46.100	46.280	43.702	1,153,678
2022-01-10	47.610	47.910	45.810	46.530	43.938	1,394,300
2022-01-07	49.500	50.000	47.240	47.610	44.958	1,722,347
2022-01-06	49.820	50.200	48.500	49.600	46.837	1,651,105
2022-01-05	50.000	51.500	49.770	50.330	47.526	1,989,107
2022-01-04	50.800	51.500	49.610	49.830	47.054	1,962,023
2021-12-31	49.790	51.290	49.420	50.700	47.876	2,400,264
2021-12-30	49.000	49.940	48.680	49.280	46.535	1,518,258
2021-12-29	48.800	49.350	48.300	49.050	46.318	1,346,506
2021-12-28	49.060	49.400	48.010	48.940	46.214	1,376,716
2021-12-27	49.310	49.580	47.000	48.800	46.081	1,801,597
2021-12-24	50.990	52.180	49.300	49.300	46.554	2,193,029
2021-12-23	50.270	51.270	50.080	51.130	48.282	2,104,904
2021-12-22	50.480	50.810	49.950	50.560	47.743	1,218,671
2021-12-21	50.050	50.550	49.500	50.240	47.441	1,494,375
2021-12-20	51.760	52.260	49.720	50.050	47.262	3,010,368
2021-12-17	54.800	56.300	52.760	53.000	50.047	3,153,827
2021-12-16	55.760	56.600	53.660	55.100	52.031	3,587,902
2021-12-15	57.480	57.480	55.660	55.800	52.692	3,440,121
2021-12-14	54.930	57.540	54.390	57.000	53.825	4,762,773
2021-12-13	53.510	55.110	53.280	54.720	51.672	2,868,855
2021-12-10	53.700	54.750	53.410	53.560	50.576	2,057,404
2021-12-09	54.060	55.400	53.970	54.020	51.011	2,306,227
2021-12-08	54.110	55.550	54.100	54.530	51.492	2,503,425
2021-12-07	56.350	56.750	52.700	54.300	51.275	3,097,356
2021-12-06	56.800	58.330	55.560	55.670	52.569	3,158,540
2021-12-03	56.920	57.440	54.810	56.650	53.494	2,992,546
2021-12-02	58.010	58.810	56.100	56.230	53.098	3,155,365
2021-12-01	58.000	59.260	56.040	59.250	55.949	4,574,562
2021-11-30	61.000	61.000	57.380	57.380	54.183	4,155,603
2021-11-29	58.730	61.480	58.030	60.270	56.912	3,364,817
2021-11-26	58.930	59.790	57.850	59.450	56.138	3,719,704
2021-11-25	61.600	63.860	59.700	59.920	56.582	4,702,966
2021-11-24	61.120	61.980	59.700	61.600	58.168	4,364,708
2021-11-23	63.540	63.800	61.360	61.510	58.083	4,407,852
2021-11-22	62.750	63.850	61.750	63.520	59.981	4,686,896
2021-11-19	61.170	63.250	60.150	62.710	59.217	4,857,931
2021-11-18	63.420	64.970	61.150	61.170	57.762	5,671,466
2021-11-17	62.370	65.260	61.360	64.400	60.812	6,999,885
2021-11-16	61.400	62.230	59.260	62.230	58.763	4,903,966
2021-11-15	62.800	62.820	60.280	61.280	57.866	5,578,276
2021-11-12	59.230	62.880	58.730	62.760	59.264	8,391,072
2021-11-11	59.200	62.090	57.810	58.850	55.572	5,705,129
2021-11-10	59.490	61.270	57.710	59.580	56.261	4,681,369
2021-11-09	64.000	66.250	60.180	60.470	57.101	6,210,686

← NewerPage 20 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.