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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.780	15.960	15.710	15.800	15.767	910,900
2026-04-22	15.970	15.970	15.740	15.780	15.747	929,800
2026-04-21	16.190	16.250	15.890	15.980	15.947	951,700
2026-04-20	16.000	16.400	16.000	16.160	16.126	868,500
2026-04-17	16.120	16.190	16.020	16.090	16.056	943,800
2026-04-16	16.240	16.290	16.010	16.200	16.166	781,700
2026-04-15	16.330	16.450	16.200	16.250	16.216	718,700
2026-04-14	16.500	16.500	16.250	16.400	16.366	1,035,000
2026-04-13	16.210	16.350	16.130	16.300	16.266	631,600
2026-04-10	16.210	16.360	16.180	16.310	16.276	792,400
2026-04-09	16.350	16.440	16.100	16.130	16.096	972,700
2026-04-08	16.220	16.480	16.070	16.480	16.445	950,300
2026-04-07	15.960	16.090	15.710	16.060	16.026	927,500
2026-04-03	16.280	16.460	15.740	15.800	15.767	893,818
2026-04-02	16.410	16.540	16.200	16.280	16.246	865,350
2026-04-01	16.350	16.500	16.290	16.410	16.376	826,400
2026-03-31	16.500	16.550	16.220	16.250	16.216	715,500
2026-03-30	16.140	16.500	16.140	16.360	16.326	949,863
2026-03-27	15.980	16.300	15.890	16.300	16.266	860,354
2026-03-26	16.140	16.410	16.020	16.090	16.056	1,088,154
2026-03-25	16.200	16.320	16.100	16.220	16.186	1,200,363
2026-03-24	15.930	16.110	15.750	16.100	16.066	1,225,448
2026-03-23	16.600	16.600	15.500	15.610	15.577	2,214,854
2026-03-20	16.850	17.060	16.640	16.670	16.635	948,300
2026-03-19	17.180	17.300	16.850	16.850	16.815	1,152,100
2026-03-18	17.260	17.330	17.160	17.310	17.274	687,800
2026-03-17	17.610	17.610	17.220	17.230	17.194	871,800
2026-03-16	17.270	17.570	17.210	17.570	17.533	1,098,100
2026-03-13	17.530	17.580	17.250	17.270	17.234	1,121,648
2026-03-12	17.440	17.580	17.320	17.460	17.423	975,200
2026-03-11	17.900	17.900	17.460	17.470	17.433	1,523,868
2026-03-10	17.850	18.100	17.730	17.830	17.793	1,323,532
2026-03-09	17.880	17.960	17.730	17.850	17.813	1,437,764
2026-03-06	17.440	17.900	17.110	17.880	17.843	1,128,200
2026-03-05	17.600	17.670	17.430	17.450	17.413	1,008,500
2026-03-04	17.430	17.610	17.380	17.500	17.463	1,148,670
2026-03-03	17.880	18.150	17.540	17.550	17.513	1,534,718
2026-03-02	18.000	18.230	17.810	17.880	17.843	1,434,200
2026-02-27	18.100	18.320	18.100	18.270	18.232	1,074,000
2026-02-26	18.250	18.250	18.080	18.220	18.182	1,002,400
2026-02-25	18.010	18.240	18.010	18.230	18.192	1,143,168
2026-02-24	18.090	18.170	17.960	18.020	17.982	1,546,900
2026-02-13	18.470	18.500	18.040	18.050	18.012	1,433,900
2026-02-12	19.300	19.300	18.250	18.250	18.212	2,170,500
2026-02-11	18.490	18.610	18.340	18.590	18.551	1,206,800
2026-02-10	18.640	18.650	18.440	18.500	18.461	1,349,500
2026-02-09	18.620	18.740	18.520	18.670	18.631	1,221,400
2026-02-06	18.720	18.830	18.490	18.630	18.591	1,358,000
2026-02-05	18.600	18.970	18.400	18.830	18.791	2,399,400
2026-02-04	19.020	19.020	18.430	18.600	18.561	1,932,700
2026-02-03	18.230	18.450	18.130	18.410	18.371	1,379,500
2026-02-02	18.200	18.600	18.160	18.200	18.162	1,508,800
2026-01-30	18.310	18.450	18.100	18.360	18.322	1,830,700
2026-01-29	18.020	18.370	18.020	18.310	18.272	1,723,900
2026-01-28	18.320	18.500	18.110	18.150	18.112	1,886,500
2026-01-27	18.710	18.850	18.150	18.440	18.401	2,182,464
2026-01-26	18.940	18.990	18.350	18.770	18.731	2,120,354
2026-01-23	18.690	18.990	18.690	18.940	18.900	2,546,400
2026-01-22	18.580	18.780	18.500	18.680	18.641	2,528,000
2026-01-21	19.650	19.720	18.340	18.530	18.491	6,336,300

← NewerPage 3 of 5 · 244 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.