Namchow Food Group (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.790	14.850	14.620	14.740	14.561	353,764
2024-07-25	14.340	14.840	14.210	14.750	14.571	547,100
2024-07-24	14.610	14.610	14.340	14.380	14.205	647,564
2024-07-23	14.880	14.960	14.600	14.600	14.422	721,463
2024-07-22	14.780	15.000	14.780	14.970	14.788	571,200
2024-07-19	14.680	14.930	14.560	14.880	14.699	722,700
2024-07-18	14.660	14.750	14.410	14.680	14.501	583,200
2024-07-17	14.500	14.740	14.430	14.720	14.541	710,500
2024-07-16	14.570	14.780	14.400	14.470	14.294	919,000
2024-07-15	14.750	14.890	14.580	14.710	14.531	877,312
2024-07-12	14.520	14.840	14.350	14.750	14.571	1,381,769
2024-07-11	14.290	14.590	14.210	14.510	14.334	672,093
2024-07-10	14.090	14.280	13.900	14.200	14.027	711,943
2024-07-09	13.970	14.130	13.760	14.100	13.929	800,743
2024-07-08	14.230	14.340	13.910	13.920	13.751	734,854
2024-07-05	14.390	14.390	14.390	14.390	14.215	0
2024-07-04	14.710	14.800	14.350	14.390	14.215	764,300
2024-07-03	14.620	14.830	14.500	14.630	14.452	704,400
2024-07-02	14.460	14.720	14.420	14.590	14.413	681,400
2024-07-01	14.230	14.580	14.130	14.530	14.353	845,600
2024-06-28	14.300	14.490	14.180	14.220	14.047	833,300
2024-06-27	14.520	14.620	14.310	14.330	14.156	704,500
2024-06-26	14.020	14.600	13.990	14.590	14.413	796,000
2024-06-25	13.950	14.310	13.940	14.100	13.929	802,381
2024-06-24	14.380	14.460	13.930	13.990	13.820	1,039,300
2024-06-21	14.570	14.740	14.430	14.520	14.343	949,500
2024-06-20	14.530	14.680	14.200	14.220	14.047	909,668
2024-06-19	14.870	14.910	14.490	14.510	14.334	1,026,563
2024-06-18	14.850	14.970	14.760	14.850	14.669	774,000
2024-06-17	15.050	15.050	14.860	14.910	14.729	438,600
2024-06-14	14.900	15.130	14.800	15.080	14.897	545,700
2024-06-13	15.230	15.230	14.900	14.970	14.788	587,579
2024-06-12	15.040	15.280	14.920	15.230	15.045	606,100
2024-06-11	15.060	15.130	14.850	15.060	14.877	587,254
2024-06-07	14.850	15.150	14.810	15.080	14.897	1,009,700
2024-06-06	15.450	15.610	14.710	14.820	14.531	1,362,400
2024-06-05	15.730	15.800	15.420	15.430	15.129	838,400
2024-06-04	15.900	15.970	15.660	15.790	15.482	1,031,164
2024-06-03	16.100	16.160	15.870	15.920	15.610	770,679
2024-05-31	16.310	16.310	16.080	16.100	15.786	669,800
2024-05-30	16.140	16.310	16.020	16.200	15.884	822,500
2024-05-29	16.080	16.300	16.080	16.140	15.825	688,400
2024-05-28	16.300	16.400	16.110	16.200	15.884	721,500
2024-05-27	16.320	16.510	16.130	16.450	16.129	1,073,635
2024-05-24	16.420	16.730	16.420	16.550	16.227	978,982
2024-05-23	16.770	16.810	16.400	16.490	16.169	1,081,931
2024-05-22	17.100	17.260	16.800	16.810	16.482	1,120,735
2024-05-21	17.150	17.440	17.050	17.250	16.914	1,372,600
2024-05-20	16.990	17.600	16.920	17.350	17.012	1,509,096
2024-05-17	16.850	17.120	16.730	16.900	16.571	813,100
2024-05-16	16.870	17.020	16.720	16.840	16.512	782,800
2024-05-15	16.910	17.050	16.720	16.910	16.580	812,600
2024-05-14	16.460	17.080	16.460	16.940	16.610	1,045,900
2024-05-13	16.810	16.810	16.470	16.560	16.237	939,200
2024-05-10	17.200	17.400	16.900	16.940	16.610	1,288,600
2024-05-09	17.200	17.350	17.020	17.200	16.865	895,100
2024-05-08	17.270	17.400	17.120	17.200	16.865	1,051,200
2024-05-07	17.250	17.400	17.150	17.280	16.943	1,540,545
2024-05-06	17.380	17.490	17.120	17.270	16.933	1,741,745
2024-04-30	17.460	17.460	17.120	17.250	16.914	1,212,300

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0300 CNY
2025-06-10	0.1700 CNY
2024-06-07	0.1100 CNY
2023-07-04	0.3000 CNY
2022-08-01	0.3300 CNY
2021-10-28	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.