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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.640	18.740	18.570	18.700	18.335	888,700
2023-10-30	19.190	19.190	18.620	18.620	18.257	1,960,754
2023-10-27	18.260	19.360	18.170	19.200	18.826	2,905,050
2023-10-26	17.950	18.140	17.800	18.070	17.718	758,800
2023-10-25	17.880	18.150	17.880	17.950	17.600	771,517
2023-10-24	17.400	17.910	17.310	17.880	17.531	927,100
2023-10-23	17.450	17.680	17.320	17.400	17.061	1,003,100
2023-10-20	17.980	18.000	17.500	17.500	17.159	1,093,600
2023-10-19	17.990	18.220	17.880	17.880	17.531	688,100
2023-10-18	18.190	18.300	18.050	18.060	17.708	538,868
2023-10-17	18.500	18.500	18.200	18.300	17.943	558,808
2023-10-16	18.760	18.760	18.240	18.310	17.953	634,896
2023-10-13	18.550	18.750	18.510	18.560	18.198	561,508
2023-10-12	18.540	18.780	18.530	18.690	18.326	631,100
2023-10-11	18.240	18.640	18.240	18.530	18.169	859,570
2023-10-10	18.340	18.470	18.220	18.230	17.875	721,800
2023-10-09	18.630	18.680	18.220	18.250	17.894	1,269,756
2023-09-28	19.030	19.090	18.640	18.680	18.316	1,458,460
2023-09-27	18.640	19.090	18.640	19.000	18.630	815,400
2023-09-26	19.060	19.060	18.660	18.660	18.296	941,500
2023-09-25	19.000	19.180	18.910	18.950	18.581	997,100
2023-09-22	18.510	19.060	18.480	19.000	18.630	914,100
2023-09-21	18.870	18.970	18.550	18.550	18.188	767,300
2023-09-20	18.790	19.100	18.790	18.910	18.541	657,600
2023-09-19	19.070	19.150	18.840	18.900	18.532	556,600
2023-09-18	18.950	19.150	18.610	19.130	18.757	901,702
2023-09-15	18.700	19.080	18.610	18.880	18.512	874,900
2023-09-14	18.900	18.920	18.570	18.670	18.306	592,300
2023-09-13	19.040	19.130	18.820	18.910	18.541	603,200
2023-09-12	18.930	19.220	18.930	19.060	18.688	676,350
2023-09-11	18.610	18.990	18.590	18.960	18.590	787,100
2023-09-08	18.780	18.990	18.650	18.750	18.384	384,449
2023-09-07	19.110	19.110	18.750	18.800	18.433	666,200
2023-09-06	18.910	19.060	18.730	19.010	18.639	685,196
2023-09-05	19.000	19.120	18.800	18.910	18.541	910,882
2023-09-04	18.910	19.140	18.750	19.030	18.659	1,655,046
2023-09-01	18.610	19.060	18.600	18.900	18.532	1,255,291
2023-08-31	18.760	18.890	18.540	18.600	18.237	953,400
2023-08-30	18.580	19.000	18.550	18.790	18.424	1,310,100
2023-08-29	18.330	18.570	18.230	18.570	18.208	1,051,400
2023-08-28	19.080	19.400	18.280	18.330	17.973	1,381,450
2023-08-25	18.700	18.800	18.230	18.290	17.933	796,154
2023-08-24	18.590	18.730	18.460	18.660	18.296	642,200
2023-08-23	18.880	18.970	18.560	18.560	18.198	871,900
2023-08-22	19.250	19.430	18.650	18.970	18.600	1,470,200
2023-08-21	19.310	19.550	19.220	19.240	18.865	975,500
2023-08-18	19.800	19.920	19.400	19.400	19.022	777,700
2023-08-17	19.740	19.840	19.430	19.800	19.414	751,033
2023-08-16	19.680	20.000	19.680	19.710	19.326	527,000
2023-08-15	20.030	20.040	19.660	19.880	19.492	893,737
2023-08-14	20.330	20.380	19.790	19.890	19.502	1,165,500
2023-08-11	20.720	20.810	20.290	20.330	19.934	760,100
2023-08-10	20.600	20.950	20.410	20.660	20.257	952,400
2023-08-09	20.730	20.790	20.420	20.530	20.130	874,100
2023-08-08	20.650	20.760	20.430	20.670	20.267	812,000
2023-08-07	20.770	20.860	20.570	20.650	20.247	887,200
2023-08-04	21.170	21.360	20.820	20.870	20.463	1,127,471
2023-08-03	20.850	21.240	20.700	21.190	20.777	1,292,790
2023-08-02	20.920	20.980	20.670	20.840	20.434	840,690
2023-08-01	20.990	21.080	20.800	20.920	20.512	909,454

← NewerPage 13 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.