Shanghai Nenghui Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 64.000 | 66.250 | 60.180 | 60.470 | 57.101 | 6,210,686 |
| 2021-11-08 | 59.980 | 63.700 | 59.860 | 61.400 | 57.980 | 7,686,351 |
| 2021-11-05 | 56.300 | 60.400 | 56.200 | 59.080 | 55.789 | 7,761,217 |
| 2021-11-04 | 54.210 | 58.400 | 54.210 | 56.660 | 53.504 | 5,590,293 |
| 2021-11-03 | 54.900 | 55.450 | 52.110 | 53.950 | 50.945 | 4,553,568 |
| 2021-11-02 | 58.100 | 58.100 | 54.710 | 55.720 | 52.616 | 5,961,244 |
| 2021-11-01 | 59.980 | 61.750 | 58.510 | 58.800 | 55.524 | 6,259,455 |
| 2021-10-29 | 57.500 | 59.780 | 56.480 | 59.720 | 56.393 | 5,519,954 |
| 2021-10-28 | 60.000 | 60.700 | 56.020 | 57.620 | 54.410 | 7,017,490 |
| 2021-10-27 | 58.500 | 61.800 | 58.500 | 61.140 | 57.734 | 8,527,426 |
| 2021-10-26 | 59.080 | 60.490 | 57.980 | 58.540 | 55.279 | 6,497,895 |
| 2021-10-25 | 56.000 | 60.600 | 56.000 | 59.150 | 55.855 | 8,194,379 |
| 2021-10-22 | 57.120 | 59.580 | 55.030 | 56.100 | 52.975 | 7,093,657 |
| 2021-10-21 | 56.660 | 59.150 | 56.000 | 56.920 | 53.749 | 7,447,039 |
| 2021-10-20 | 52.340 | 60.990 | 52.000 | 58.400 | 55.147 | 10,386,361 |
| 2021-10-19 | 56.800 | 57.760 | 52.780 | 52.880 | 49.934 | 6,243,992 |
| 2021-10-18 | 54.000 | 56.950 | 54.000 | 55.810 | 52.701 | 4,607,837 |
| 2021-10-15 | 53.960 | 56.480 | 53.100 | 54.600 | 51.558 | 4,683,043 |
| 2021-10-14 | 52.500 | 57.900 | 51.900 | 55.500 | 52.408 | 7,479,652 |
← NewerPage 21 of 21 · 1,219 trading days
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.