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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.440	19.700	19.350	19.580	18.912	552,612
2022-11-02	19.050	19.650	19.050	19.590	18.922	1,137,312
2022-11-01	18.660	19.160	18.510	19.150	18.497	846,028
2022-10-31	18.210	18.840	18.210	18.620	17.985	498,100
2022-10-28	19.270	19.270	18.460	18.470	17.840	760,263
2022-10-27	19.330	19.330	19.050	19.150	18.497	409,000
2022-10-26	19.000	19.310	18.970	19.150	18.497	823,010
2022-10-25	19.260	19.460	18.800	18.900	18.255	987,612
2022-10-24	19.930	20.080	19.200	19.260	18.603	749,800
2022-10-21	20.310	20.360	19.830	19.890	19.211	687,754
2022-10-20	20.290	21.060	20.120	20.360	19.665	1,060,063
2022-10-19	20.740	20.740	20.290	20.290	19.598	606,106
2022-10-18	20.850	21.070	20.700	20.780	20.071	431,960
2022-10-17	20.800	21.100	20.540	20.850	20.139	512,300
2022-10-14	20.460	20.840	20.400	20.800	20.090	709,364
2022-10-13	20.000	20.720	19.960	20.500	19.801	634,563
2022-10-12	19.870	20.160	19.410	20.110	19.424	511,925
2022-10-11	19.860	20.150	19.670	19.850	19.173	498,900
2022-10-10	20.700	20.840	19.700	19.950	19.269	690,297
2022-09-30	20.290	20.980	20.120	20.840	20.129	1,044,977
2022-09-29	20.300	20.640	20.060	20.300	19.607	1,088,857
2022-09-28	20.150	20.650	19.970	19.980	19.298	730,225
2022-09-27	19.380	20.240	19.300	20.140	19.453	1,013,957
2022-09-26	19.350	19.820	19.230	19.430	18.767	580,477
2022-09-23	19.720	20.020	19.100	19.500	18.835	816,874
2022-09-22	20.000	20.250	19.730	19.750	19.076	561,792
2022-09-21	20.190	20.240	19.930	20.150	19.463	360,428
2022-09-20	20.110	20.360	19.840	20.260	19.569	513,397
2022-09-19	20.130	20.130	19.450	19.960	19.279	829,502
2022-09-16	20.880	20.950	20.070	20.070	19.385	694,800
2022-09-15	21.050	21.260	20.660	20.730	20.023	574,228
2022-09-14	20.950	21.170	20.820	21.050	20.332	360,600
2022-09-13	21.150	21.400	21.020	21.270	20.544	500,900
2022-09-09	21.130	21.350	21.000	21.140	20.419	890,703
2022-09-08	21.200	21.300	20.970	20.980	20.264	640,900
2022-09-07	21.370	21.410	21.100	21.200	20.477	648,954
2022-09-06	21.280	21.390	21.210	21.360	20.631	663,600
2022-09-05	21.930	21.930	21.130	21.300	20.573	1,323,400
2022-09-02	22.300	22.370	21.630	22.000	21.249	1,483,156
2022-09-01	22.370	22.780	22.180	22.490	21.723	1,498,754
2022-08-31	21.790	22.880	21.590	22.510	21.742	2,112,512
2022-08-30	21.930	22.090	21.680	21.860	21.114	490,710
2022-08-29	21.450	22.070	21.210	21.840	21.095	775,800
2022-08-26	21.330	21.880	21.320	21.550	20.815	590,600
2022-08-25	21.400	21.550	21.090	21.320	20.593	536,764
2022-08-24	21.890	22.290	21.310	21.310	20.583	931,720
2022-08-23	21.900	22.160	21.620	22.090	21.336	644,955
2022-08-22	21.980	22.160	21.880	22.050	21.298	487,416
2022-08-19	22.220	22.350	21.980	21.990	21.240	699,354
2022-08-18	22.620	22.660	22.180	22.220	21.462	770,987
2022-08-17	22.890	22.890	22.400	22.600	21.829	796,558
2022-08-16	22.640	22.920	22.600	22.770	21.993	611,600
2022-08-15	23.350	23.350	22.550	22.640	21.868	1,171,500
2022-08-12	23.210	23.390	22.950	23.190	22.399	763,400
2022-08-11	22.810	23.360	22.550	23.210	22.418	1,177,800
2022-08-10	22.390	23.560	22.250	22.630	21.858	1,869,512
2022-08-09	22.920	22.920	22.360	22.480	21.713	582,800
2022-08-08	22.540	22.940	22.210	22.780	22.003	1,068,964
2022-08-05	21.880	22.570	21.870	22.530	21.761	1,096,552
2022-08-04	21.700	21.830	21.440	21.800	21.056	608,300

← NewerPage 17 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.