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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.810	17.660	16.410	17.500	17.159	2,205,600
2024-01-23	16.910	17.010	16.350	16.760	16.433	1,200,900
2024-01-22	17.770	17.860	16.610	16.790	16.463	1,404,248
2024-01-19	17.950	18.010	17.590	17.770	17.424	926,148
2024-01-18	18.110	18.200	17.260	17.720	17.375	1,857,700
2024-01-17	18.600	18.660	18.150	18.170	17.816	1,062,900
2024-01-16	18.730	18.850	18.290	18.730	18.365	1,726,500
2024-01-15	19.020	19.020	19.020	19.020	18.649	0
2024-01-12	18.800	19.560	18.700	19.020	18.649	2,439,186
2024-01-11	18.400	18.880	18.380	18.850	18.483	1,426,586
2024-01-10	18.230	18.600	18.070	18.480	18.120	1,433,500
2024-01-09	18.210	18.350	18.020	18.120	17.767	693,700
2024-01-08	18.360	18.490	18.060	18.110	17.757	1,328,700
2024-01-05	18.820	18.890	18.340	18.420	18.061	887,000
2024-01-04	18.960	18.960	18.670	18.770	18.404	822,754
2024-01-03	18.900	18.970	18.730	18.870	18.502	999,999
2024-01-02	18.920	18.990	18.670	18.880	18.512	1,314,700
2023-12-29	18.800	18.910	18.760	18.830	18.463	933,000
2023-12-28	18.580	18.900	18.500	18.800	18.433	1,279,079
2023-12-27	18.260	18.770	18.030	18.600	18.237	1,680,479
2023-12-26	18.640	18.720	18.190	18.250	17.894	1,415,879
2023-12-25	18.570	18.660	18.300	18.650	18.286	893,600
2023-12-22	18.700	18.870	18.490	18.560	18.198	1,566,354
2023-12-21	18.700	19.000	18.430	18.840	18.473	2,379,208
2023-12-20	18.600	18.700	18.330	18.350	17.992	1,254,808
2023-12-19	18.420	18.650	18.360	18.450	18.090	1,261,390
2023-12-18	18.790	19.000	18.500	18.530	18.169	2,302,390
2023-12-15	19.050	19.240	18.950	19.060	18.688	1,656,033
2023-12-14	19.430	19.650	18.900	18.920	18.551	2,908,054
2023-12-13	19.900	19.980	19.430	19.580	19.198	3,329,764
2023-12-12	19.880	20.140	19.660	20.020	19.630	4,039,045
2023-12-11	19.590	19.930	18.730	19.890	19.502	5,221,897
2023-12-08	19.780	20.600	19.520	19.900	19.512	6,611,137
2023-12-07	20.000	20.270	19.510	20.000	19.610	6,021,238
2023-12-06	20.620	21.150	19.970	20.090	19.698	9,839,898
2023-12-05	19.300	21.330	19.260	21.330	20.914	10,073,960
2023-12-04	19.810	19.810	19.220	19.390	19.012	2,186,646
2023-12-01	19.810	20.000	19.360	19.790	19.404	2,661,519
2023-11-30	19.490	19.850	19.360	19.800	19.414	3,132,364
2023-11-29	19.600	19.680	19.380	19.400	19.022	743,700
2023-11-28	19.390	19.590	19.230	19.590	19.208	945,696
2023-11-27	19.500	19.700	19.330	19.440	19.061	1,098,250
2023-11-24	19.500	19.680	19.310	19.590	19.208	1,009,000
2023-11-23	19.330	19.520	19.270	19.450	19.071	651,000
2023-11-22	19.330	19.590	19.310	19.430	19.051	940,218
2023-11-21	19.180	19.600	19.180	19.410	19.032	1,380,564
2023-11-20	18.950	19.190	18.890	19.170	18.796	756,604
2023-11-17	18.800	18.990	18.760	18.940	18.571	585,200
2023-11-16	18.910	19.000	18.750	18.810	18.443	505,500
2023-11-15	18.860	18.980	18.830	18.930	18.561	819,400
2023-11-14	18.840	18.950	18.690	18.820	18.453	609,400
2023-11-13	18.840	18.900	18.640	18.860	18.492	878,977
2023-11-10	18.890	18.890	18.700	18.840	18.473	509,300
2023-11-09	18.990	19.050	18.790	18.900	18.532	685,923
2023-11-08	19.000	19.150	18.870	18.920	18.551	724,067
2023-11-07	18.940	19.040	18.720	18.950	18.581	874,867
2023-11-06	18.980	19.130	18.680	18.910	18.541	1,522,126
2023-11-03	18.800	18.990	18.600	18.930	18.561	727,500
2023-11-02	18.910	19.000	18.650	18.660	18.296	704,500
2023-11-01	18.730	19.000	18.600	18.960	18.590	1,076,400

← NewerPage 12 of 21 · 1,212 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.