Shanghai Nenghui Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 29.330 | 29.890 | 26.440 | 26.440 | 26.440 | 7,079,315 |
| 2026-10-21 | 28.970 | 29.950 | 28.400 | 29.250 | 29.250 | 6,559,161 |
| 2026-10-20 | 27.880 | 30.070 | 26.690 | 28.320 | 28.320 | 10,682,459 |
| 2026-10-19 | 26.000 | 28.790 | 24.610 | 27.880 | 27.880 | 14,009,400 |
| 2026-10-16 | 26.000 | 27.660 | 25.620 | 27.130 | 27.130 | 8,458,021 |
| 2026-10-15 | 26.420 | 26.870 | 25.340 | 25.630 | 25.630 | 5,614,419 |
| 2026-10-14 | 27.130 | 27.790 | 26.380 | 27.040 | 27.040 | 4,597,845 |
| 2026-10-13 | 26.950 | 27.750 | 26.010 | 27.200 | 27.200 | 7,326,838 |
| 2026-10-12 | 28.860 | 29.800 | 26.480 | 27.220 | 27.220 | 10,152,790 |
| 2026-10-09 | 31.690 | 31.690 | 27.700 | 28.880 | 28.880 | 10,598,874 |
| 2026-10-08 | 33.150 | 33.330 | 29.220 | 31.660 | 31.660 | 8,962,491 |
| 2026-09-30 | 33.430 | 33.940 | 33.000 | 33.140 | 33.140 | 3,052,690 |
| 2026-09-29 | 33.110 | 34.150 | 32.810 | 33.430 | 33.430 | 3,617,584 |
| 2026-09-28 | 34.810 | 35.150 | 32.890 | 33.650 | 33.650 | 6,975,641 |
| 2026-09-24 | 34.990 | 35.960 | 33.950 | 34.470 | 34.470 | 6,889,290 |
| 2026-09-23 | 34.630 | 35.800 | 33.930 | 34.780 | 34.780 | 4,845,385 |
| 2026-09-22 | 34.560 | 35.500 | 34.200 | 34.620 | 34.620 | 5,278,806 |
Page 1 of 1 · 17 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.