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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.700	21.830	21.440	21.800	21.056	608,300
2022-08-03	21.750	22.170	21.560	21.580	20.844	992,954
2022-08-02	22.570	22.580	21.700	21.800	21.056	1,216,164
2022-08-01	22.750	23.040	22.600	22.730	21.955	678,364
2022-07-29	23.190	23.390	22.910	22.910	21.810	699,454
2022-07-28	23.330	23.490	23.130	23.200	22.086	707,300
2022-07-27	23.160	23.360	23.080	23.210	22.095	574,264
2022-07-26	23.310	23.540	23.060	23.250	22.133	526,126
2022-07-25	23.250	23.480	23.200	23.290	22.171	511,264
2022-07-22	23.600	23.770	23.070	23.210	22.095	889,500
2022-07-21	23.700	23.950	23.550	23.590	22.457	931,364
2022-07-20	24.020	24.560	23.900	24.060	22.904	1,456,653
2022-07-19	23.570	24.350	23.270	24.020	22.866	1,822,197
2022-07-18	23.270	23.550	23.050	23.510	22.381	991,516
2022-07-15	24.110	24.520	23.300	23.390	22.267	1,905,253
2022-07-14	23.230	24.160	23.110	24.110	22.952	1,717,880
2022-07-13	23.370	23.570	23.100	23.210	22.095	661,980
2022-07-12	23.850	23.990	23.140	23.200	22.086	1,142,700
2022-07-11	24.120	24.260	23.640	23.910	22.762	1,139,713
2022-07-08	24.350	24.570	24.050	24.150	22.990	1,008,156
2022-07-07	25.000	25.070	24.110	24.380	23.209	1,983,304
2022-07-06	24.690	25.780	24.330	25.000	23.799	3,171,011
2022-07-05	25.300	25.370	24.420	24.820	23.628	1,604,102
2022-07-04	25.050	25.300	24.810	25.110	23.904	1,488,702
2022-07-01	25.380	25.800	24.880	25.110	23.904	2,742,402
2022-06-30	23.960	25.400	23.950	25.370	24.152	3,966,790
2022-06-29	24.460	24.970	23.950	23.950	22.800	2,516,681
2022-06-28	24.930	24.930	24.250	24.450	23.276	2,269,872
2022-06-27	25.000	25.410	24.610	24.970	23.771	3,849,928
2022-06-24	22.960	25.110	22.950	24.800	23.609	6,120,356
2022-06-23	22.170	23.430	21.880	22.960	21.857	2,186,802
2022-06-22	22.320	22.580	22.020	22.080	21.020	906,900
2022-06-21	22.890	22.890	22.240	22.410	21.334	1,452,600
2022-06-20	22.360	22.920	22.360	22.780	21.686	2,036,454
2022-06-17	21.850	22.380	21.630	22.290	21.219	1,782,954
2022-06-16	21.460	22.170	21.460	21.910	20.858	2,019,402
2022-06-15	21.430	21.950	21.330	21.430	20.401	1,611,100
2022-06-14	21.060	21.450	20.860	21.430	20.401	1,524,644
2022-06-13	21.300	21.490	21.060	21.280	20.258	1,223,110
2022-06-10	21.150	21.460	21.100	21.460	20.429	1,472,844
2022-06-09	22.070	22.070	21.160	21.210	20.191	1,539,600
2022-06-08	22.040	22.260	21.630	21.900	20.848	1,304,764
2022-06-07	22.250	22.570	21.970	22.080	21.020	1,488,864
2022-06-06	21.740	22.400	21.650	22.310	21.238	1,920,700
2022-06-02	21.750	21.800	21.260	21.710	20.667	1,372,100
2022-06-01	21.750	22.000	21.440	21.620	20.582	1,861,396
2022-05-31	21.230	21.960	21.050	21.720	20.677	2,521,650
2022-05-30	20.700	21.480	20.520	21.260	20.239	2,260,726
2022-05-27	21.020	21.180	20.400	20.570	19.582	1,613,880
2022-05-26	21.350	21.350	20.700	21.010	20.001	1,923,239
2022-05-25	21.500	21.960	21.000	21.390	20.363	2,906,899
2022-05-24	21.380	22.430	20.520	21.560	20.525	3,757,210
2022-05-23	21.200	21.430	20.940	21.220	20.201	1,141,510
2022-05-20	20.580	21.250	20.580	20.980	19.972	1,304,999
2022-05-19	20.560	20.740	20.500	20.580	19.592	811,900
2022-05-18	20.630	21.320	20.580	20.900	19.896	1,107,782
2022-05-17	20.880	20.890	20.510	20.630	19.639	1,116,364
2022-05-16	21.210	21.490	20.920	20.980	19.972	1,112,300
2022-05-13	21.690	21.690	20.810	21.140	20.125	1,261,100
2022-05-12	21.190	21.690	21.000	21.480	20.448	1,630,364

← NewerPage 18 of 21 · 1,219 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.