Nissin Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 5.680 | 5.930 | 5.630 | 5.870 | 5.186 | 1,480,000 |
| 2022-02-28 | 5.780 | 5.780 | 5.500 | 5.660 | 5.001 | 1,554,000 |
| 2022-02-25 | 5.800 | 5.800 | 5.720 | 5.740 | 5.071 | 479,000 |
| 2022-02-24 | 5.810 | 5.840 | 5.700 | 5.790 | 5.115 | 772,288 |
| 2022-02-23 | 5.870 | 5.870 | 5.770 | 5.810 | 5.133 | 572,181 |
| 2022-02-22 | 5.980 | 5.980 | 5.810 | 5.870 | 5.186 | 697,000 |
| 2022-02-21 | 6.020 | 6.070 | 5.920 | 5.980 | 5.283 | 507,040 |
| 2022-02-18 | 5.950 | 6.010 | 5.940 | 6.000 | 5.301 | 1,147,160 |
| 2022-02-17 | 5.900 | 5.970 | 5.900 | 5.950 | 5.257 | 1,089,500 |
| 2022-02-16 | 5.900 | 5.910 | 5.840 | 5.880 | 5.195 | 1,089,500 |
| 2022-02-15 | 5.920 | 5.940 | 5.880 | 5.900 | 5.213 | 708,000 |
| 2022-02-14 | 5.880 | 5.970 | 5.870 | 5.900 | 5.213 | 1,301,000 |
| 2022-02-11 | 5.960 | 5.960 | 5.810 | 5.850 | 5.168 | 1,514,000 |
| 2022-02-10 | 5.960 | 5.960 | 5.820 | 5.940 | 5.248 | 1,354,681 |
| 2022-02-09 | 6.070 | 6.100 | 5.830 | 5.960 | 5.266 | 2,597,000 |
| 2022-02-08 | 5.860 | 6.080 | 5.860 | 6.000 | 5.301 | 4,100,000 |
| 2022-02-07 | 6.000 | 6.000 | 5.680 | 5.860 | 5.177 | 2,795,000 |
| 2022-02-04 | 5.720 | 5.960 | 5.720 | 5.920 | 5.230 | 2,150,000 |
| 2022-01-31 | 5.750 | 5.750 | 5.650 | 5.720 | 5.054 | 954,000 |
| 2022-01-28 | 5.740 | 5.750 | 5.650 | 5.680 | 5.018 | 937,000 |
| 2022-01-27 | 5.850 | 5.850 | 5.660 | 5.710 | 5.045 | 974,000 |
| 2022-01-26 | 5.910 | 5.920 | 5.810 | 5.850 | 5.168 | 382,000 |
| 2022-01-25 | 5.980 | 6.000 | 5.800 | 5.880 | 5.195 | 1,202,000 |
| 2022-01-24 | 6.060 | 6.060 | 5.950 | 5.980 | 5.283 | 1,365,000 |
| 2022-01-21 | 6.300 | 6.300 | 6.030 | 6.060 | 5.354 | 1,583,160 |
| 2022-01-20 | 6.400 | 6.430 | 6.280 | 6.300 | 5.566 | 1,029,000 |
| 2022-01-19 | 6.350 | 6.420 | 6.330 | 6.380 | 5.637 | 1,259,000 |
| 2022-01-18 | 6.420 | 6.430 | 6.230 | 6.270 | 5.539 | 1,234,000 |
| 2022-01-17 | 6.360 | 6.400 | 6.310 | 6.400 | 5.654 | 948,000 |
| 2022-01-14 | 6.350 | 6.350 | 6.250 | 6.300 | 5.566 | 1,365,000 |
| 2022-01-13 | 6.420 | 6.420 | 6.260 | 6.270 | 5.539 | 804,000 |
| 2022-01-12 | 6.450 | 6.450 | 6.310 | 6.380 | 5.637 | 886,000 |
| 2022-01-11 | 6.450 | 6.450 | 6.250 | 6.370 | 5.628 | 2,506,000 |
| 2022-01-10 | 6.400 | 6.550 | 6.400 | 6.450 | 5.698 | 2,958,000 |
| 2022-01-07 | 6.280 | 6.390 | 6.280 | 6.370 | 5.628 | 2,200,409 |
| 2022-01-06 | 6.340 | 6.460 | 6.150 | 6.190 | 5.469 | 5,060,000 |
| 2022-01-05 | 6.080 | 6.240 | 5.960 | 6.240 | 5.513 | 1,992,000 |
| 2022-01-04 | 6.100 | 6.100 | 5.970 | 6.080 | 5.372 | 554,000 |
| 2022-01-03 | 5.970 | 6.100 | 5.970 | 6.100 | 5.389 | 1,077,000 |
| 2021-12-31 | 6.010 | 6.050 | 5.970 | 5.970 | 5.274 | 664,000 |
| 2021-12-30 | 5.910 | 5.970 | 5.880 | 5.960 | 5.266 | 2,896,000 |
| 2021-12-29 | 6.020 | 6.020 | 5.940 | 5.950 | 5.257 | 2,823,000 |
| 2021-12-28 | 5.770 | 6.030 | 5.770 | 6.020 | 5.319 | 1,467,000 |
| 2021-12-24 | 5.810 | 5.810 | 5.750 | 5.770 | 5.098 | 60,000 |
| 2021-12-23 | 5.850 | 5.860 | 5.700 | 5.840 | 5.160 | 857,000 |
| 2021-12-22 | 5.890 | 5.890 | 5.800 | 5.870 | 5.186 | 192,000 |
| 2021-12-21 | 5.760 | 5.900 | 5.750 | 5.820 | 5.142 | 299,168 |
| 2021-12-20 | 5.770 | 5.870 | 5.760 | 5.830 | 5.151 | 409,000 |
| 2021-12-17 | 5.850 | 5.870 | 5.790 | 5.860 | 5.177 | 359,000 |
| 2021-12-16 | 5.870 | 5.890 | 5.790 | 5.850 | 5.168 | 629,000 |
| 2021-12-15 | 5.800 | 5.960 | 5.800 | 5.900 | 5.213 | 972,050 |
| 2021-12-14 | 5.730 | 5.800 | 5.730 | 5.800 | 5.124 | 779,000 |
| 2021-12-13 | 5.860 | 5.860 | 5.800 | 5.800 | 5.124 | 204,000 |
| 2021-12-10 | 5.820 | 5.860 | 5.740 | 5.860 | 5.177 | 785,000 |
| 2021-12-09 | 5.730 | 5.830 | 5.730 | 5.820 | 5.142 | 1,083,860 |
| 2021-12-08 | 5.760 | 5.820 | 5.680 | 5.780 | 5.107 | 900,000 |
| 2021-12-07 | 5.700 | 5.760 | 5.610 | 5.760 | 5.089 | 962,345 |
| 2021-12-06 | 5.690 | 5.690 | 5.580 | 5.660 | 5.001 | 708,000 |
| 2021-12-03 | 5.640 | 5.700 | 5.560 | 5.670 | 5.009 | 519,000 |
| 2021-12-02 | 5.600 | 5.640 | 5.510 | 5.630 | 4.974 | 638,000 |
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.