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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	20.790	21.100	20.630	20.990	20.581	1,066,664
2023-07-28	20.420	20.740	20.280	20.700	20.296	1,025,464
2023-07-27	20.470	20.630	20.380	20.430	20.032	850,764
2023-07-26	20.380	20.470	20.200	20.430	20.032	945,900
2023-07-25	20.370	20.510	20.080	20.350	19.953	1,495,290
2023-07-24	20.240	20.390	20.060	20.280	19.885	967,292
2023-07-21	20.000	20.540	19.940	20.240	19.845	1,552,063
2023-07-20	19.990	20.150	19.810	20.000	19.610	932,437
2023-07-19	19.930	19.950	19.810	19.890	19.502	350,364
2023-07-18	19.810	19.930	19.590	19.870	19.483	524,652
2023-07-17	19.770	19.880	19.560	19.820	19.434	351,364
2023-07-14	20.000	20.020	19.800	19.860	19.473	428,214
2023-07-13	19.890	20.000	19.810	19.930	19.541	647,164
2023-07-12	19.940	20.050	19.770	19.800	19.414	498,284
2023-07-11	19.710	19.960	19.630	19.930	19.541	570,562
2023-07-10	19.830	19.840	19.560	19.620	19.238	520,200
2023-07-07	19.690	19.760	19.510	19.700	19.316	378,100
2023-07-06	19.670	19.790	19.510	19.630	19.247	525,100
2023-07-05	19.990	19.990	19.660	19.710	19.326	500,200
2023-07-04	19.850	19.900	19.750	19.890	19.502	625,300
2023-07-03	19.910	20.180	19.880	20.120	19.434	839,000
2023-06-30	19.700	19.970	19.650	19.910	19.231	523,700
2023-06-29	19.800	19.860	19.680	19.690	19.018	443,528
2023-06-28	19.640	19.800	19.360	19.780	19.105	831,900
2023-06-27	19.630	19.710	19.520	19.590	18.922	678,100
2023-06-26	19.820	19.820	19.370	19.470	18.806	785,854
2023-06-21	20.150	20.210	19.710	19.710	19.038	947,200
2023-06-20	19.980	20.150	19.950	19.960	19.279	678,725
2023-06-19	20.110	20.370	20.050	20.100	19.414	631,844
2023-06-16	20.400	20.520	20.090	20.230	19.540	1,059,293
2023-06-15	20.620	20.680	20.280	20.480	19.781	783,400
2023-06-14	20.400	20.710	20.340	20.610	19.907	798,054
2023-06-13	20.300	20.650	20.300	20.420	19.723	754,328
2023-06-12	20.110	20.590	19.840	20.410	19.714	1,334,065
2023-06-09	20.280	20.550	20.110	20.110	19.424	1,194,888
2023-06-08	20.450	20.580	20.250	20.330	19.636	921,845
2023-06-07	20.480	20.590	20.380	20.500	19.801	554,300
2023-06-06	21.000	21.000	20.450	20.460	19.762	853,200
2023-06-05	21.270	21.270	20.880	20.900	20.187	789,000
2023-06-02	21.040	21.350	20.930	21.270	20.544	729,144
2023-06-01	20.990	21.310	20.700	20.970	20.255	1,288,642
2023-05-31	20.850	21.100	20.660	20.820	20.110	697,544
2023-05-30	21.050	21.050	20.530	20.890	20.177	993,028
2023-05-29	21.000	21.270	20.880	21.030	20.313	736,918
2023-05-26	21.460	21.700	20.840	21.040	20.322	1,052,300
2023-05-25	21.870	21.900	21.390	21.550	20.815	1,003,800
2023-05-24	21.780	21.980	21.730	21.880	21.134	667,718
2023-05-23	22.100	22.240	21.850	21.860	21.114	763,923
2023-05-22	21.500	22.200	21.500	22.090	21.336	1,020,628
2023-05-19	21.290	21.670	21.090	21.660	20.921	923,445
2023-05-18	21.420	21.550	21.190	21.290	20.564	778,641
2023-05-17	21.690	21.690	21.300	21.370	20.641	1,077,800
2023-05-16	21.770	21.810	21.590	21.610	20.873	564,300
2023-05-15	21.870	21.880	21.510	21.740	20.998	761,167
2023-05-12	21.750	21.980	21.720	21.790	21.047	468,500
2023-05-11	22.120	22.190	21.710	21.720	20.979	819,700
2023-05-10	21.990	21.990	21.610	21.960	21.211	1,049,000
2023-05-09	22.300	22.330	21.990	21.990	21.240	832,200
2023-05-08	22.600	22.810	22.260	22.360	21.597	880,018
2023-05-05	23.020	23.040	22.310	22.610	21.839	1,450,318

← NewerPage 14 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.