Nissin Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 5.030 | 5.110 | 5.020 | 5.110 | 4.515 | 1,671,874 |
| 2022-05-30 | 4.990 | 5.040 | 4.990 | 5.040 | 4.453 | 401,000 |
| 2022-05-27 | 4.940 | 5.000 | 4.930 | 5.000 | 4.417 | 415,000 |
| 2022-05-26 | 4.940 | 4.940 | 4.840 | 4.940 | 4.364 | 353,000 |
| 2022-05-25 | 4.860 | 4.990 | 4.860 | 4.940 | 4.364 | 325,000 |
| 2022-05-24 | 4.930 | 4.950 | 4.850 | 4.940 | 4.364 | 571,356 |
| 2022-05-23 | 4.840 | 4.980 | 4.840 | 4.980 | 4.400 | 563,271 |
| 2022-05-20 | 4.860 | 4.900 | 4.840 | 4.900 | 4.329 | 454,000 |
| 2022-05-19 | 4.860 | 4.870 | 4.790 | 4.860 | 4.294 | 500,000 |
| 2022-05-18 | 4.870 | 4.890 | 4.780 | 4.890 | 4.320 | 657,000 |
| 2022-05-17 | 4.820 | 4.890 | 4.810 | 4.890 | 4.320 | 567,000 |
| 2022-05-16 | 4.990 | 4.990 | 4.700 | 4.820 | 4.258 | 1,593,000 |
| 2022-05-13 | 4.960 | 4.960 | 4.860 | 4.950 | 4.373 | 1,345,000 |
| 2022-05-12 | 4.990 | 4.990 | 4.920 | 4.960 | 4.382 | 268,000 |
| 2022-05-11 | 4.920 | 5.000 | 4.920 | 4.990 | 4.409 | 459,000 |
| 2022-05-10 | 4.980 | 5.000 | 4.890 | 4.920 | 4.347 | 2,075,556 |
| 2022-05-06 | 5.080 | 5.110 | 5.020 | 5.100 | 4.506 | 607,000 |
| 2022-05-05 | 5.130 | 5.180 | 5.070 | 5.110 | 4.515 | 793,000 |
| 2022-05-04 | 5.130 | 5.170 | 5.120 | 5.140 | 4.541 | 445,000 |
| 2022-05-03 | 5.160 | 5.230 | 5.120 | 5.180 | 4.576 | 329,319 |
| 2022-04-29 | 5.150 | 5.220 | 5.130 | 5.180 | 4.576 | 643,000 |
| 2022-04-28 | 5.110 | 5.180 | 5.110 | 5.180 | 4.576 | 270,000 |
| 2022-04-27 | 5.060 | 5.180 | 5.060 | 5.180 | 4.576 | 382,020 |
| 2022-04-26 | 5.150 | 5.150 | 5.100 | 5.150 | 4.550 | 328,323 |
| 2022-04-25 | 5.280 | 5.280 | 5.040 | 5.150 | 4.550 | 1,683,000 |
| 2022-04-22 | 5.400 | 5.450 | 5.320 | 5.350 | 4.727 | 686,000 |
| 2022-04-21 | 5.440 | 5.560 | 5.420 | 5.470 | 4.833 | 714,000 |
| 2022-04-20 | 5.420 | 5.520 | 5.420 | 5.470 | 4.833 | 322,000 |
| 2022-04-19 | 5.510 | 5.540 | 5.430 | 5.450 | 4.815 | 358,000 |
| 2022-04-14 | 5.500 | 5.600 | 5.500 | 5.540 | 4.894 | 580,000 |
| 2022-04-13 | 5.470 | 5.550 | 5.430 | 5.530 | 4.886 | 361,280 |
| 2022-04-12 | 5.640 | 5.640 | 5.430 | 5.500 | 4.859 | 460,000 |
| 2022-04-11 | 5.560 | 5.560 | 5.450 | 5.450 | 4.815 | 234,000 |
| 2022-04-08 | 5.550 | 5.570 | 5.530 | 5.560 | 4.912 | 728,410 |
| 2022-04-07 | 5.540 | 5.660 | 5.520 | 5.580 | 4.930 | 737,000 |
| 2022-04-06 | 5.600 | 5.670 | 5.560 | 5.580 | 4.930 | 1,463,000 |
| 2022-04-04 | 5.680 | 5.680 | 5.510 | 5.680 | 5.018 | 1,636,000 |
| 2022-04-01 | 5.440 | 5.530 | 5.390 | 5.530 | 4.886 | 1,322,000 |
| 2022-03-31 | 5.480 | 5.490 | 5.420 | 5.490 | 4.850 | 544,000 |
| 2022-03-30 | 5.450 | 5.540 | 5.420 | 5.520 | 4.877 | 805,000 |
| 2022-03-29 | 5.560 | 5.560 | 5.400 | 5.420 | 4.788 | 948,000 |
| 2022-03-28 | 5.460 | 5.460 | 5.380 | 5.460 | 4.824 | 1,043,000 |
| 2022-03-25 | 5.520 | 5.560 | 5.460 | 5.460 | 4.824 | 614,000 |
| 2022-03-24 | 5.510 | 5.560 | 5.430 | 5.560 | 4.912 | 535,000 |
| 2022-03-23 | 5.550 | 5.700 | 5.390 | 5.510 | 4.868 | 2,473,000 |
| 2022-03-22 | 5.130 | 5.600 | 5.130 | 5.550 | 4.903 | 3,852,000 |
| 2022-03-21 | 5.110 | 5.180 | 5.110 | 5.150 | 4.550 | 445,246 |
| 2022-03-18 | 5.150 | 5.170 | 5.060 | 5.090 | 4.497 | 916,000 |
| 2022-03-17 | 5.230 | 5.230 | 5.080 | 5.200 | 4.594 | 972,000 |
| 2022-03-16 | 5.310 | 5.310 | 4.960 | 5.100 | 4.506 | 1,528,000 |
| 2022-03-15 | 4.970 | 5.110 | 4.840 | 4.930 | 4.356 | 2,319,000 |
| 2022-03-14 | 5.090 | 5.090 | 4.960 | 4.970 | 4.391 | 1,242,000 |
| 2022-03-11 | 5.200 | 5.200 | 5.000 | 5.090 | 4.497 | 1,649,000 |
| 2022-03-10 | 5.300 | 5.380 | 5.160 | 5.230 | 4.621 | 1,196,000 |
| 2022-03-09 | 5.420 | 5.420 | 5.200 | 5.230 | 4.621 | 1,169,000 |
| 2022-03-08 | 5.480 | 5.520 | 5.290 | 5.370 | 4.744 | 1,809,000 |
| 2022-03-07 | 5.740 | 5.740 | 5.420 | 5.520 | 4.877 | 1,448,410 |
| 2022-03-04 | 5.730 | 5.760 | 5.620 | 5.680 | 5.018 | 651,610 |
| 2022-03-03 | 5.890 | 5.890 | 5.720 | 5.780 | 5.107 | 800,012 |
| 2022-03-02 | 5.950 | 5.950 | 5.760 | 5.820 | 5.142 | 750,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.1588 HKD |
| 2025-06-10 | 0.0963 HKD |
| 2024-06-11 | 0.1582 HKD |
| 2023-06-14 | 0.1516 HKD |
| 2022-06-14 | 0.1456 HKD |
| 2021-06-10 | 0.1405 HKD |
| 2020-06-11 | 0.1170 HKD |
| 2019-06-13 | 0.0950 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.