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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.920	12.000	11.630	11.780	11.780	1,506,400
2026-07-20	12.400	12.420	11.710	11.920	11.920	1,701,900
2026-07-17	12.590	12.780	12.190	12.280	12.280	1,172,000
2026-07-16	12.360	12.630	12.200	12.590	12.590	1,090,400
2026-07-15	11.900	12.410	11.900	12.360	12.360	1,634,200
2026-07-14	11.780	12.010	11.670	12.000	12.000	1,242,680
2026-07-13	11.760	11.950	11.650	11.810	11.810	1,338,492
2026-07-10	11.770	12.040	11.680	11.880	11.880	1,490,594
2026-07-09	11.910	12.040	11.680	11.800	11.800	1,121,644
2026-07-08	12.400	12.400	11.790	11.980	11.980	1,197,600
2026-07-07	12.130	12.140	11.810	11.880	11.880	1,122,900
2026-07-06	12.300	12.470	12.030	12.180	12.180	1,387,200
2026-07-03	12.250	12.490	12.160	12.300	12.300	1,489,700
2026-07-02	12.300	12.530	12.130	12.250	12.250	1,049,400
2026-07-01	11.900	12.390	11.830	12.310	12.310	1,173,300
2026-06-30	12.250	12.290	11.830	11.940	11.940	1,154,507
2026-06-29	12.320	12.400	11.930	12.260	12.260	1,709,000
2026-06-26	12.680	12.790	12.300	12.400	12.400	1,213,108
2026-06-25	12.690	12.760	12.400	12.690	12.690	1,168,200
2026-06-24	12.760	12.820	12.380	12.670	12.670	892,600
2026-06-23	12.480	12.900	12.380	12.750	12.750	950,807
2026-06-22	12.630	12.630	12.170	12.570	12.570	1,379,392
2026-06-18	12.760	12.760	12.500	12.540	12.540	1,293,500
2026-06-17	13.690	13.690	12.720	12.750	12.750	2,386,500
2026-06-16	14.060	14.330	13.430	13.720	13.720	2,670,100
2026-06-15	13.490	14.330	13.440	14.300	14.270	2,479,826
2026-06-12	12.910	13.610	12.800	13.550	13.522	1,496,800
2026-06-11	13.060	13.120	12.690	12.910	12.883	808,900
2026-06-10	13.170	13.270	12.830	13.040	13.013	971,000
2026-06-09	13.250	13.380	13.100	13.160	13.132	735,200
2026-06-08	13.400	13.560	13.090	13.240	13.212	1,017,470
2026-06-05	13.590	13.600	13.260	13.490	13.462	1,234,500
2026-06-04	13.860	13.900	13.310	13.450	13.422	1,385,800
2026-06-03	13.930	14.140	13.660	13.830	13.801	1,306,200
2026-06-02	14.450	14.530	13.920	14.070	14.041	1,623,200
2026-06-01	14.210	14.640	14.160	14.540	14.510	1,415,200
2026-05-29	14.470	14.590	14.230	14.350	14.320	1,733,600
2026-05-28	14.600	15.200	14.110	14.350	14.320	2,606,100
2026-05-27	15.440	15.690	14.400	14.560	14.530	4,893,672
2026-05-26	17.170	17.200	15.430	15.680	15.647	4,700,000
2026-05-25	16.960	17.150	16.830	17.140	17.104	1,889,700
2026-05-22	16.880	16.990	16.500	16.960	16.924	2,050,045
2026-05-21	17.160	17.180	16.570	16.710	16.675	3,284,050
2026-05-20	16.610	16.950	16.610	16.880	16.845	2,804,899
2026-05-19	16.470	16.790	16.400	16.730	16.695	2,063,700
2026-05-18	16.330	16.640	16.330	16.530	16.495	2,701,300
2026-05-15	16.350	16.590	16.090	16.530	16.495	1,790,547
2026-05-14	16.490	16.550	16.280	16.350	16.316	1,601,541
2026-05-13	16.400	16.580	16.220	16.500	16.465	2,051,840
2026-05-12	16.350	16.660	16.120	16.360	16.326	2,469,900
2026-05-11	16.110	16.490	16.020	16.400	16.366	2,402,515
2026-05-08	15.920	16.100	15.740	16.050	16.016	1,519,800
2026-05-07	16.220	16.290	15.920	15.950	15.917	1,237,793
2026-05-06	16.070	16.250	15.970	16.180	16.146	1,484,250
2026-04-30	15.840	16.120	15.770	16.100	16.066	1,365,000
2026-04-29	15.590	15.900	15.590	15.830	15.797	1,168,000
2026-04-28	15.800	16.020	15.550	15.680	15.647	1,599,200
2026-04-27	15.820	16.060	15.530	16.030	15.996	1,668,900
2026-04-24	15.740	15.900	15.530	15.830	15.797	1,308,200
2026-04-23	15.780	15.960	15.710	15.800	15.767	910,900

← NewerPage 2 of 5 · 243 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.