Namchow Food Group (Shanghai) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 33.960 | 34.800 | 33.560 | 33.920 | 32.291 | 3,593,168 |
| 2021-11-08 | 35.060 | 35.320 | 33.810 | 34.090 | 32.453 | 5,146,975 |
| 2021-11-05 | 33.300 | 35.060 | 33.180 | 35.060 | 33.376 | 8,159,797 |
| 2021-11-04 | 32.000 | 33.540 | 32.000 | 33.510 | 31.901 | 5,436,042 |
| 2021-11-03 | 31.080 | 32.800 | 30.960 | 32.130 | 30.587 | 3,250,972 |
| 2021-11-02 | 30.800 | 31.820 | 30.620 | 31.250 | 29.749 | 2,511,093 |
| 2021-11-01 | 30.780 | 31.140 | 30.400 | 30.800 | 29.321 | 1,190,027 |
| 2021-10-29 | 30.100 | 31.210 | 30.020 | 30.960 | 29.473 | 1,937,780 |
| 2021-10-28 | 29.900 | 30.090 | 29.400 | 29.950 | 28.512 | 1,387,300 |
| 2021-10-27 | 31.370 | 31.500 | 29.930 | 30.000 | 28.312 | 2,388,734 |
| 2021-10-26 | 31.900 | 32.000 | 31.500 | 31.570 | 29.793 | 1,052,852 |
| 2021-10-25 | 31.810 | 32.180 | 31.450 | 31.930 | 30.133 | 1,063,639 |
| 2021-10-22 | 31.670 | 31.970 | 31.470 | 31.790 | 30.001 | 1,114,254 |
| 2021-10-21 | 31.430 | 31.780 | 31.360 | 31.570 | 29.793 | 1,133,376 |
| 2021-10-20 | 32.080 | 32.320 | 31.580 | 31.670 | 29.888 | 1,839,362 |
| 2021-10-19 | 32.000 | 32.360 | 31.990 | 32.170 | 30.359 | 1,256,996 |
| 2021-10-18 | 33.000 | 33.000 | 32.010 | 32.180 | 30.369 | 1,743,050 |
| 2021-10-15 | 33.640 | 34.300 | 32.750 | 32.860 | 31.011 | 3,197,687 |
| 2021-10-14 | 33.520 | 33.960 | 33.110 | 33.940 | 32.030 | 3,362,558 |
← NewerPage 21 of 21 · 1,219 trading days
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.