Nissin Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 5.690 | 5.690 | 5.530 | 5.600 | 4.948 | 669,050 |
| 2021-11-30 | 5.790 | 5.790 | 5.560 | 5.640 | 4.983 | 778,000 |
| 2021-11-29 | 5.640 | 5.750 | 5.620 | 5.730 | 5.062 | 672,000 |
| 2021-11-26 | 5.740 | 5.740 | 5.660 | 5.680 | 5.018 | 701,000 |
| 2021-11-25 | 5.670 | 5.750 | 5.670 | 5.710 | 5.045 | 606,000 |
| 2021-11-24 | 5.790 | 5.830 | 5.650 | 5.670 | 5.009 | 733,000 |
| 2021-11-23 | 5.850 | 5.850 | 5.740 | 5.750 | 5.080 | 481,000 |
| 2021-11-22 | 5.800 | 5.850 | 5.720 | 5.800 | 5.124 | 607,000 |
| 2021-11-19 | 5.800 | 5.900 | 5.780 | 5.800 | 5.124 | 1,288,184 |
| 2021-11-18 | 5.850 | 5.850 | 5.750 | 5.800 | 5.124 | 1,193,000 |
| 2021-11-17 | 5.780 | 5.880 | 5.620 | 5.810 | 5.133 | 1,653,100 |
| 2021-11-16 | 5.720 | 5.720 | 5.610 | 5.700 | 5.036 | 849,000 |
| 2021-11-15 | 5.700 | 5.700 | 5.580 | 5.640 | 4.983 | 835,000 |
| 2021-11-12 | 5.700 | 5.700 | 5.580 | 5.600 | 4.948 | 821,000 |
| 2021-11-11 | 5.600 | 5.700 | 5.590 | 5.660 | 5.001 | 1,439,000 |
| 2021-11-10 | 5.580 | 5.580 | 5.520 | 5.540 | 4.894 | 673,583 |
| 2021-11-09 | 5.600 | 5.640 | 5.550 | 5.580 | 4.930 | 757,149 |
| 2021-11-08 | 5.700 | 5.700 | 5.420 | 5.560 | 4.912 | 1,428,329 |
| 2021-11-05 | 5.670 | 5.780 | 5.590 | 5.730 | 5.062 | 833,307 |
| 2021-11-04 | 5.600 | 5.670 | 5.560 | 5.670 | 5.009 | 296,000 |
| 2021-11-03 | 5.680 | 5.680 | 5.560 | 5.600 | 4.948 | 467,000 |
| 2021-11-02 | 5.700 | 5.700 | 5.620 | 5.630 | 4.974 | 181,354 |
| 2021-11-01 | 5.800 | 5.800 | 5.650 | 5.690 | 5.027 | 527,000 |
| 2021-10-29 | 5.770 | 5.820 | 5.660 | 5.800 | 5.124 | 658,000 |
| 2021-10-28 | 5.720 | 5.800 | 5.650 | 5.800 | 5.124 | 510,000 |
| 2021-10-27 | 5.780 | 5.800 | 5.660 | 5.720 | 5.054 | 560,000 |
| 2021-10-26 | 5.810 | 5.810 | 5.720 | 5.760 | 5.089 | 149,000 |
| 2021-10-25 | 5.810 | 5.830 | 5.790 | 5.800 | 5.124 | 114,170 |
| 2021-10-22 | 5.720 | 5.800 | 5.720 | 5.800 | 5.124 | 277,000 |
| 2021-10-21 | 5.840 | 5.840 | 5.740 | 5.760 | 5.089 | 581,000 |
| 2021-10-20 | 5.840 | 5.840 | 5.780 | 5.800 | 5.124 | 142,000 |
| 2021-10-19 | 5.710 | 5.800 | 5.680 | 5.790 | 5.115 | 234,000 |
| 2021-10-18 | 5.800 | 5.800 | 5.680 | 5.700 | 5.036 | 242,100 |
← NewerPage 21 of 21 · 1,233 trading days
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.