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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	16.930	17.480	16.840	17.470	17.129	1,804,878
2024-04-26	16.870	16.970	16.750	16.900	16.571	992,300
2024-04-25	16.550	16.940	16.530	16.880	16.551	941,200
2024-04-24	16.450	16.610	16.210	16.560	16.237	1,225,200
2024-04-23	16.560	16.700	16.420	16.520	16.198	916,500
2024-04-22	15.620	16.660	15.620	16.510	16.188	1,775,100
2024-04-19	16.000	16.200	15.800	15.870	15.561	1,354,000
2024-04-18	15.900	16.520	15.900	16.300	15.982	1,622,800
2024-04-17	15.480	15.990	15.440	15.950	15.639	1,203,795
2024-04-16	16.030	16.080	15.330	15.330	15.031	1,637,600
2024-04-15	16.620	16.730	15.710	15.950	15.639	1,760,251
2024-04-12	16.830	17.010	16.700	16.720	16.394	1,003,925
2024-04-11	16.870	17.120	16.700	16.730	16.404	667,394
2024-04-10	17.180	17.300	16.850	16.990	16.659	857,197
2024-04-09	16.790	17.290	16.790	17.250	16.914	958,400
2024-04-08	17.400	17.400	16.900	16.920	16.590	1,261,200
2024-04-03	17.300	17.500	17.170	17.480	17.139	1,296,000
2024-04-02	17.270	17.420	17.090	17.300	16.963	1,208,167
2024-04-01	16.750	17.350	16.720	17.270	16.933	1,797,100
2024-03-29	16.820	16.870	16.610	16.650	16.325	578,696
2024-03-28	16.660	17.010	16.570	16.770	16.443	1,093,499
2024-03-27	17.060	17.360	16.760	16.770	16.443	1,518,499
2024-03-26	16.560	17.040	16.560	17.020	16.688	1,230,246
2024-03-25	16.810	16.980	16.530	16.560	16.237	1,465,680
2024-03-22	17.490	17.840	16.860	16.930	16.600	2,175,632
2024-03-21	17.140	17.740	17.110	17.640	17.296	2,396,863
2024-03-20	16.850	17.090	16.800	17.040	16.708	984,650
2024-03-19	16.770	17.060	16.620	16.880	16.551	1,093,536
2024-03-18	16.680	16.780	16.440	16.780	16.453	1,007,750
2024-03-15	16.360	16.610	16.310	16.590	16.267	787,093
2024-03-14	16.450	16.740	16.310	16.450	16.129	1,224,200
2024-03-13	16.220	16.600	16.220	16.500	16.178	2,296,087
2024-03-12	15.970	16.500	15.780	16.360	16.041	3,301,020
2024-03-11	15.460	16.240	15.460	16.240	15.923	2,074,209
2024-03-08	15.450	15.530	15.100	15.460	15.159	1,103,800
2024-03-07	15.430	15.550	15.220	15.230	14.933	889,800
2024-03-06	15.410	15.530	15.190	15.340	15.041	907,600
2024-03-05	15.530	15.700	15.410	15.450	15.149	707,800
2024-03-04	15.930	15.960	15.550	15.630	15.325	887,338
2024-03-01	15.900	16.080	15.720	15.930	15.619	957,300
2024-02-29	15.400	15.950	15.310	15.860	15.551	1,284,000
2024-02-28	16.500	16.570	15.450	15.530	15.227	1,730,954
2024-02-27	16.150	16.430	16.040	16.380	16.061	897,400
2024-02-26	15.960	16.510	15.950	16.150	15.835	1,537,700
2024-02-23	15.870	16.050	15.640	15.930	15.619	1,294,431
2024-02-22	15.530	15.950	15.490	15.880	15.570	1,655,650
2024-02-21	15.120	16.080	15.050	15.730	15.423	2,268,843
2024-02-20	14.990	15.120	14.720	15.020	14.727	902,532
2024-02-19	14.880	15.120	14.710	14.980	14.688	1,712,098
2024-02-08	13.880	14.640	13.390	14.540	14.257	2,473,250
2024-02-07	14.460	14.580	13.730	13.870	13.600	2,082,104
2024-02-06	13.820	14.750	12.640	14.260	13.982	2,009,807
2024-02-05	15.000	15.000	13.580	13.990	13.717	1,614,839
2024-02-02	15.580	15.950	14.300	14.920	14.629	1,458,454
2024-02-01	15.800	15.870	15.130	15.580	15.276	1,194,310
2024-01-31	16.600	16.840	15.780	15.870	15.561	1,765,017
2024-01-30	17.290	17.290	16.550	16.690	16.365	1,256,400
2024-01-29	17.820	18.060	17.400	17.440	17.100	1,165,700
2024-01-26	18.060	18.170	17.650	17.700	17.355	1,418,548
2024-01-25	17.370	18.140	17.300	18.050	17.698	1,755,646

← NewerPage 11 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.