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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.200	21.940	21.150	21.160	20.144	2,327,253
2022-05-10	20.610	21.570	20.600	21.170	20.153	1,817,753
2022-05-09	20.750	21.220	20.750	21.020	20.010	1,388,164
2022-05-06	20.520	21.230	20.520	20.760	19.763	1,825,398
2022-05-05	20.390	21.450	20.000	21.370	20.344	3,855,503
2022-04-29	18.780	20.470	18.620	20.470	19.487	5,217,903
2022-04-28	19.390	19.620	18.370	18.610	17.716	2,346,972
2022-04-27	19.350	19.790	18.580	19.740	18.792	2,810,137
2022-04-26	20.980	21.390	19.500	19.660	18.716	3,330,916
2022-04-25	22.290	22.330	21.020	21.030	20.020	4,247,672
2022-04-22	24.480	25.460	23.320	23.350	22.229	6,238,495
2022-04-21	23.980	26.860	23.510	25.660	24.428	8,497,209
2022-04-20	23.590	24.660	23.340	24.420	23.247	4,712,890
2022-04-19	23.370	24.200	23.210	23.760	22.619	2,904,681
2022-04-18	23.740	24.240	23.110	23.460	22.333	3,979,156
2022-04-15	22.380	23.940	22.120	23.750	22.609	5,031,772
2022-04-14	22.210	22.940	21.870	22.550	21.467	2,543,000
2022-04-13	22.180	22.950	21.850	22.230	21.162	2,204,463
2022-04-12	21.260	22.240	21.000	22.210	21.143	2,014,318
2022-04-11	21.910	22.380	21.260	21.350	20.325	1,720,317
2022-04-08	22.320	22.580	21.900	21.950	20.896	1,228,845
2022-04-07	23.180	23.180	22.390	22.400	21.324	1,326,500
2022-04-06	22.830	23.250	22.630	23.020	21.914	1,167,210
2022-04-01	22.810	23.000	22.580	22.850	21.753	1,943,054
2022-03-31	23.710	23.960	22.980	23.000	21.895	2,014,100
2022-03-30	23.750	23.980	23.660	23.740	22.600	1,507,000
2022-03-29	24.480	24.620	23.720	23.770	22.628	1,012,400
2022-03-28	24.230	24.460	23.710	24.400	23.228	963,282
2022-03-25	24.490	25.250	24.300	24.470	23.295	1,459,582
2022-03-24	24.590	24.590	24.060	24.240	23.076	759,700
2022-03-23	24.700	24.880	24.470	24.590	23.409	854,050
2022-03-22	24.880	25.070	24.590	24.700	23.514	1,311,882
2022-03-21	24.740	25.360	24.500	25.220	24.009	1,754,645
2022-03-18	24.200	24.650	24.200	24.600	23.419	1,014,545
2022-03-17	24.290	24.950	24.110	24.460	23.285	2,044,269
2022-03-16	24.190	24.490	22.800	24.030	22.876	2,045,495
2022-03-15	24.560	25.360	23.700	23.780	22.638	2,474,518
2022-03-14	24.600	24.870	24.090	24.200	23.038	1,001,300
2022-03-11	23.970	24.680	23.620	24.680	23.495	1,351,664
2022-03-10	25.000	25.090	24.230	24.300	23.133	1,738,783
2022-03-09	25.280	25.810	23.710	24.430	23.257	1,744,754
2022-03-08	26.480	26.650	25.240	25.300	24.085	1,250,529
2022-03-07	27.300	27.300	26.280	26.480	25.208	1,315,700
2022-03-04	27.320	27.680	27.320	27.420	26.103	572,554
2022-03-03	27.850	27.880	27.410	27.500	26.179	691,354
2022-03-02	27.660	27.920	27.310	27.750	26.417	677,200
2022-03-01	27.650	27.960	27.640	27.830	26.493	697,954
2022-02-28	27.600	27.800	26.880	27.690	26.360	932,045
2022-02-25	27.600	28.080	27.460	27.470	26.151	1,196,500
2022-02-24	28.450	28.760	27.050	27.460	26.141	2,070,328
2022-02-23	28.300	28.650	28.300	28.480	27.112	936,145
2022-02-22	29.450	29.450	28.210	28.230	26.874	2,161,917
2022-02-21	29.310	29.580	29.310	29.540	28.121	977,936
2022-02-18	29.830	29.970	29.020	29.430	28.017	2,243,517
2022-02-17	30.760	30.820	29.550	29.800	28.369	2,801,522
2022-02-16	30.910	30.970	30.630	30.760	29.283	618,669
2022-02-15	31.070	31.280	30.500	30.610	29.140	1,140,561
2022-02-14	31.040	31.630	31.030	31.050	29.559	842,254
2022-02-11	31.570	31.570	31.220	31.360	29.854	976,564
2022-02-10	31.370	31.680	31.040	31.600	30.082	873,227

← NewerPage 19 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.