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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	21.720	21.930	21.550	21.860	21.114	1,122,000
2023-02-02	21.600	21.860	21.430	21.850	21.105	1,326,568
2023-02-01	21.350	21.530	21.300	21.510	20.776	733,500
2023-01-31	21.230	21.600	21.180	21.340	20.612	903,150
2023-01-30	20.900	21.730	20.900	21.340	20.612	2,008,708
2023-01-20	20.580	20.930	20.540	20.590	19.888	707,146
2023-01-19	20.450	20.550	20.300	20.540	19.839	706,113
2023-01-18	20.740	20.750	20.420	20.440	19.743	784,864
2023-01-17	21.100	21.110	20.490	20.610	19.907	1,274,254
2023-01-16	21.000	21.340	20.800	21.090	20.371	1,120,700
2023-01-13	20.540	21.160	20.500	20.870	20.158	1,379,200
2023-01-12	20.880	20.940	20.510	20.550	19.849	1,019,900
2023-01-11	21.300	21.470	20.840	20.880	20.168	944,640
2023-01-10	21.600	21.930	21.300	21.390	20.660	985,551
2023-01-09	21.500	21.750	21.450	21.700	20.960	622,734
2023-01-06	22.220	22.270	21.470	21.550	20.815	1,511,134
2023-01-05	22.350	22.580	21.880	22.180	21.423	1,558,150
2023-01-04	22.280	22.720	22.060	22.330	21.568	1,302,300
2023-01-03	22.690	22.880	22.150	22.290	21.530	1,767,324
2022-12-30	22.020	22.790	21.810	22.750	21.974	1,587,393
2022-12-29	22.010	22.320	21.810	22.030	21.278	788,589
2022-12-28	22.780	22.780	22.050	22.160	21.404	1,367,000
2022-12-27	22.150	22.830	21.820	22.800	22.022	2,055,941
2022-12-26	21.810	22.450	21.670	22.180	21.423	1,054,906
2022-12-23	22.130	22.210	21.540	21.810	21.066	977,046
2022-12-22	21.950	22.600	21.950	21.990	21.240	1,404,846
2022-12-21	21.510	22.220	21.510	21.980	21.230	1,490,400
2022-12-20	22.210	22.330	21.380	21.510	20.776	1,723,965
2022-12-19	22.320	22.890	22.060	22.180	21.423	1,615,740
2022-12-16	22.090	22.680	22.060	22.290	21.530	1,154,600
2022-12-15	23.090	23.190	22.200	22.220	21.462	1,905,632
2022-12-14	22.550	23.270	22.380	23.090	22.302	2,635,643
2022-12-13	22.260	22.840	22.260	22.690	21.916	1,776,446
2022-12-12	22.390	22.530	22.090	22.210	21.452	1,430,164
2022-12-09	22.600	22.720	22.050	22.550	21.781	3,022,618
2022-12-08	23.020	23.200	22.560	22.770	21.993	1,710,157
2022-12-07	22.800	23.400	22.380	22.970	22.186	3,733,846
2022-12-06	22.580	23.980	22.460	22.910	22.128	4,626,406
2022-12-05	21.500	23.200	21.500	22.730	21.955	5,425,146
2022-12-02	20.800	21.750	20.780	21.430	20.699	3,666,198
2022-12-01	20.400	21.280	20.390	20.760	20.052	3,044,949
2022-11-30	20.180	20.290	19.880	19.910	19.231	648,300
2022-11-29	19.850	20.300	19.800	20.250	19.559	871,496
2022-11-28	19.530	19.900	19.360	19.850	19.173	677,387
2022-11-25	19.690	19.860	19.510	19.580	18.912	448,821
2022-11-24	19.810	19.950	19.560	19.730	19.057	467,800
2022-11-23	19.970	20.100	19.530	19.720	19.047	805,733
2022-11-22	20.300	20.490	19.990	20.100	19.414	522,848
2022-11-21	20.410	20.470	19.990	20.300	19.607	692,137
2022-11-18	20.640	20.800	20.440	20.450	19.752	760,656
2022-11-17	20.370	20.570	20.300	20.510	19.810	480,183
2022-11-16	20.230	20.630	20.060	20.390	19.694	731,909
2022-11-15	20.170	20.290	20.000	20.220	19.530	629,783
2022-11-14	20.260	20.460	20.020	20.150	19.463	529,166
2022-11-11	20.280	20.380	20.060	20.150	19.463	783,100
2022-11-10	19.730	20.080	19.730	19.960	19.279	421,100
2022-11-09	19.980	20.000	19.710	19.820	19.144	311,310
2022-11-08	19.910	20.100	19.720	19.860	19.182	515,300
2022-11-07	20.010	20.140	19.810	20.000	19.318	527,954
2022-11-04	19.610	20.280	19.540	20.070	19.385	1,112,400

← NewerPage 16 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.