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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	23.090	23.490	22.810	23.090	22.302	1,366,500
2023-04-28	23.090	23.320	23.000	23.240	22.447	815,700
2023-04-27	22.850	23.140	22.610	23.010	22.225	817,300
2023-04-26	22.120	22.780	22.120	22.710	21.935	1,096,854
2023-04-25	22.550	22.700	21.860	22.200	21.443	1,546,200
2023-04-24	22.970	22.970	22.220	22.390	21.626	1,490,400
2023-04-21	23.050	23.460	22.770	22.770	21.993	1,961,500
2023-04-20	23.700	23.700	23.000	23.050	22.264	1,357,889
2023-04-19	23.890	23.900	23.000	23.760	22.949	1,182,692
2023-04-18	23.790	24.220	23.510	23.890	23.075	1,468,076
2023-04-17	23.740	23.900	23.500	23.610	22.805	1,036,989
2023-04-14	23.730	24.100	23.600	23.790	22.978	748,100
2023-04-13	24.010	24.120	23.630	23.730	22.920	932,200
2023-04-12	24.990	24.990	23.830	23.930	23.114	1,841,380
2023-04-11	24.840	24.930	24.490	24.700	23.857	750,100
2023-04-10	25.200	25.340	24.570	24.720	23.877	1,264,500
2023-04-07	25.080	25.650	24.960	25.360	24.495	1,120,400
2023-04-06	25.050	25.300	24.800	25.050	24.195	1,102,700
2023-04-04	25.230	25.520	24.830	25.090	24.234	1,563,028
2023-04-03	26.080	26.080	25.090	25.210	24.350	2,032,174
2023-03-31	25.560	26.400	25.400	26.090	25.200	1,732,370
2023-03-30	25.880	25.900	25.300	25.560	24.688	1,161,804
2023-03-29	25.660	26.400	25.300	25.900	25.016	2,469,049
2023-03-28	25.430	25.790	25.180	25.700	24.823	1,267,232
2023-03-27	25.210	25.760	25.000	25.430	24.562	1,403,654
2023-03-24	25.420	25.900	25.000	25.120	24.263	1,744,327
2023-03-23	25.150	25.520	25.010	25.320	24.456	1,397,945
2023-03-22	25.330	25.580	24.940	25.130	24.273	1,753,100
2023-03-21	24.630	25.470	24.400	25.440	24.572	2,702,151
2023-03-20	24.890	25.220	24.370	24.600	23.761	2,922,202
2023-03-17	25.740	25.950	24.550	24.840	23.993	4,571,174
2023-03-16	25.520	26.460	24.750	25.300	24.437	6,703,019
2023-03-15	24.960	25.930	24.960	25.220	24.360	9,380,919
2023-03-14	23.200	24.090	23.200	23.570	22.766	1,507,400
2023-03-13	22.730	23.440	22.730	23.410	22.611	982,764
2023-03-10	22.840	23.160	22.770	22.850	22.070	777,050
2023-03-09	23.440	23.440	22.850	23.040	22.254	798,100
2023-03-08	23.150	23.400	23.040	23.390	22.592	603,800
2023-03-07	23.460	23.570	23.180	23.250	22.457	1,129,400
2023-03-06	23.650	23.860	23.430	23.470	22.669	815,340
2023-03-03	23.880	23.880	23.460	23.770	22.959	894,664
2023-03-02	23.960	24.190	23.670	23.690	22.882	1,088,303
2023-03-01	23.600	23.990	23.530	23.970	23.152	1,309,040
2023-02-28	24.200	24.210	23.540	23.620	22.814	1,712,500
2023-02-27	23.810	24.570	23.810	24.200	23.374	3,757,960
2023-02-24	23.340	23.870	23.100	23.800	22.988	2,056,659
2023-02-23	23.500	23.830	23.010	23.240	22.447	2,526,010
2023-02-22	22.380	23.280	22.150	23.200	22.409	2,009,964
2023-02-21	22.520	22.560	22.260	22.420	21.655	1,048,420
2023-02-20	22.590	22.680	22.260	22.390	21.626	1,209,300
2023-02-17	22.750	23.380	22.500	22.520	21.752	1,777,500
2023-02-16	22.690	23.230	22.480	22.750	21.974	2,458,202
2023-02-15	22.530	22.660	22.330	22.600	21.829	1,128,846
2023-02-14	22.600	22.730	22.330	22.430	21.665	1,095,982
2023-02-13	22.300	22.670	22.240	22.590	21.819	1,670,349
2023-02-10	21.750	22.300	21.750	22.260	21.501	1,536,488
2023-02-09	21.390	21.830	21.380	21.780	21.037	835,723
2023-02-08	21.630	21.850	21.400	21.550	20.815	593,150
2023-02-07	21.620	21.850	21.570	21.670	20.931	712,628
2023-02-06	21.800	21.930	21.550	21.800	21.056	862,328

← NewerPage 15 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.