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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.360	31.650	30.990	31.380	29.873	1,163,171
2022-02-08	30.990	31.630	30.850	31.310	29.806	864,445
2022-02-07	30.880	31.200	30.600	31.000	29.511	694,632
2022-01-28	30.710	31.260	30.130	30.530	29.064	1,044,599
2022-01-27	32.160	32.350	30.400	30.510	29.045	1,380,064
2022-01-26	31.920	32.270	31.560	32.160	30.615	940,487
2022-01-25	33.500	33.630	31.750	31.900	30.368	2,344,434
2022-01-24	33.800	34.400	33.560	33.630	32.015	1,219,620
2022-01-21	34.300	35.170	33.710	34.060	32.424	1,667,164
2022-01-20	35.240	36.100	34.410	34.500	32.843	2,397,264
2022-01-19	34.320	35.750	33.960	35.620	33.909	3,025,579
2022-01-18	35.070	35.070	33.720	34.330	32.681	2,948,139
2022-01-17	34.900	35.330	34.450	35.060	33.376	2,103,919
2022-01-14	35.600	36.100	34.800	34.800	33.129	3,807,156
2022-01-13	36.520	36.680	35.500	35.960	34.233	3,739,963
2022-01-12	36.320	36.840	35.450	36.520	34.766	3,507,817
2022-01-11	37.200	38.000	36.100	36.300	34.557	5,063,632
2022-01-10	36.000	38.000	35.770	37.560	35.756	7,062,933
2022-01-07	35.900	36.470	35.260	36.460	34.709	5,318,961
2022-01-06	34.360	36.660	34.350	36.080	34.347	7,472,003
2022-01-05	34.810	34.990	34.020	34.470	32.814	3,201,953
2022-01-04	33.330	34.960	33.160	34.800	33.129	4,577,854
2021-12-31	33.380	33.800	33.030	33.320	31.720	1,733,028
2021-12-30	33.050	33.430	32.820	33.330	31.729	1,568,660
2021-12-29	33.800	34.150	33.010	33.160	31.567	2,569,499
2021-12-28	33.640	34.250	33.430	33.840	32.215	2,473,027
2021-12-27	34.190	34.500	33.250	33.940	32.310	4,487,307
2021-12-24	31.840	34.000	31.550	33.520	31.910	4,859,470
2021-12-23	32.300	32.330	31.760	31.850	30.320	1,207,392
2021-12-22	31.910	32.440	31.880	32.330	30.777	1,155,977
2021-12-21	32.060	32.130	31.720	32.000	30.463	905,314
2021-12-20	31.900	32.180	31.810	31.880	30.349	1,057,428
2021-12-17	32.900	32.900	32.000	32.020	30.482	1,850,521
2021-12-16	32.980	33.110	32.620	32.900	31.320	1,212,303
2021-12-15	33.580	33.590	32.670	32.830	31.253	2,291,592
2021-12-14	33.500	34.000	33.140	33.580	31.967	3,079,458
2021-12-13	32.600	33.490	32.400	33.480	31.872	2,987,263
2021-12-10	32.600	33.020	32.350	32.470	30.911	1,818,815
2021-12-09	32.620	33.140	32.490	32.740	31.168	2,595,966
2021-12-08	32.000	32.770	32.000	32.690	31.120	2,403,444
2021-12-07	31.490	32.190	31.350	32.100	30.558	1,694,661
2021-12-06	31.800	31.850	31.320	31.320	29.816	918,628
2021-12-03	31.590	31.820	31.550	31.780	30.254	1,062,408
2021-12-02	31.880	32.450	31.700	31.700	30.177	1,502,881
2021-12-01	31.380	32.000	31.380	31.890	30.358	1,039,488
2021-11-30	32.100	32.100	31.520	31.520	30.006	1,680,685
2021-11-29	31.980	32.250	31.760	31.880	30.349	1,314,536
2021-11-26	32.220	32.750	31.710	32.420	30.863	2,302,221
2021-11-25	32.430	32.680	32.210	32.300	30.749	1,520,698
2021-11-24	32.250	32.650	32.160	32.350	30.796	1,846,800
2021-11-23	33.500	33.500	32.260	32.410	30.853	4,913,073
2021-11-22	33.710	34.160	33.420	33.810	32.186	2,176,493
2021-11-19	33.500	33.940	33.320	33.660	32.043	1,982,851
2021-11-18	34.050	34.120	33.510	33.600	31.986	2,254,754
2021-11-17	34.240	34.560	33.760	34.120	32.481	2,818,498
2021-11-16	35.900	35.910	34.150	34.480	32.824	6,144,268
2021-11-15	33.300	35.550	33.290	35.540	33.833	7,425,623
2021-11-12	33.760	34.620	33.330	33.370	31.767	3,300,842
2021-11-11	33.310	33.930	33.120	33.540	31.929	2,969,544
2021-11-10	33.900	34.460	33.250	33.510	31.901	3,823,199

← NewerPage 20 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.