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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.550	20.170	19.490	19.960	19.918	4,754,314
2026-01-16	19.680	19.680	19.320	19.480	19.439	2,328,400
2026-01-15	19.450	19.610	19.320	19.570	19.529	2,539,900
2026-01-14	19.440	19.650	19.030	19.420	19.379	4,318,746
2026-01-13	19.710	20.060	19.470	19.500	19.459	5,024,696
2026-01-12	19.500	19.900	19.450	19.870	19.828	4,499,900
2026-01-09	19.700	19.850	19.600	19.610	19.569	3,930,364
2026-01-08	19.770	20.350	19.400	19.850	19.808	5,835,400
2026-01-07	19.700	20.120	19.600	19.970	19.928	4,601,700
2026-01-06	19.540	19.770	19.450	19.690	19.649	3,097,800
2026-01-05	19.500	19.680	19.400	19.500	19.459	3,125,300
2025-12-31	19.680	19.800	19.430	19.620	19.579	2,997,100
2025-12-30	19.880	19.990	19.530	19.710	19.669	3,904,400
2025-12-29	20.560	20.910	19.600	19.820	19.778	8,189,199
2025-12-26	20.970	21.340	20.710	20.900	20.856	7,905,963
2025-12-25	20.700	21.670	20.700	21.000	20.956	7,948,164
2025-12-24	20.440	21.350	20.440	20.820	20.776	8,232,200
2025-12-23	20.990	21.580	20.330	20.740	20.697	9,547,100
2025-12-22	21.130	21.190	20.500	20.580	20.537	7,801,800
2025-12-19	20.670	21.720	20.260	21.180	21.136	12,782,500
2025-12-18	21.250	21.430	20.640	20.670	20.627	9,209,201
2025-12-17	21.780	22.260	21.040	21.250	21.205	11,566,393
2025-12-16	21.400	23.260	21.390	21.670	21.625	19,553,103
2025-12-15	19.030	21.190	19.020	21.190	21.146	12,299,564
2025-12-12	19.930	20.080	19.260	19.260	19.220	7,531,001
2025-12-11	20.850	21.010	19.790	19.860	19.818	8,539,200
2025-12-10	22.200	22.200	20.770	20.850	20.806	12,825,464
2025-12-09	20.750	22.000	20.440	21.400	21.355	14,757,500
2025-12-08	20.120	20.820	19.850	20.700	20.657	11,813,341
2025-12-05	19.160	20.460	18.930	20.350	20.307	10,944,138
2025-12-04	20.210	21.220	19.500	19.500	19.459	13,768,299
2025-12-03	20.440	22.130	20.260	20.300	20.257	17,117,663
2025-12-02	19.550	20.300	19.130	20.120	20.078	11,281,800
2025-12-01	19.370	19.800	19.210	19.770	19.729	9,000,485
2025-11-28	19.080	19.680	18.860	19.420	19.379	8,838,520
2025-11-27	20.130	20.160	19.070	19.080	19.040	10,289,949
2025-11-26	20.880	20.960	20.000	20.230	20.188	13,588,952
2025-11-25	21.090	21.620	20.020	21.400	21.355	18,388,638
2025-11-24	21.500	23.060	21.280	21.630	21.585	23,284,802
2025-11-21	18.800	20.960	18.780	20.960	20.916	8,150,645
2025-11-20	22.280	22.280	18.920	19.050	19.010	17,546,986
2025-11-19	19.000	21.020	19.000	21.020	20.976	9,682,199
2025-11-18	19.740	20.190	19.000	19.110	19.070	8,604,437
2025-11-17	19.000	20.500	18.400	19.550	19.509	14,317,761
2025-11-14	17.950	19.460	17.800	18.730	18.691	14,056,094
2025-11-13	17.480	17.850	17.350	17.690	17.653	2,211,000
2025-11-12	17.510	17.720	17.480	17.480	17.443	1,531,500
2025-11-11	17.320	17.560	17.260	17.520	17.483	1,423,848
2025-11-10	16.990	17.400	16.880	17.390	17.354	2,335,326
2025-11-07	17.020	17.100	16.960	16.960	16.924	1,027,500
2025-11-06	17.160	17.200	16.910	17.020	16.984	699,900
2025-11-05	16.900	17.360	16.890	17.120	17.084	1,483,800
2025-11-04	16.990	17.030	16.850	17.000	16.964	833,700
2025-11-03	16.920	17.160	16.920	16.990	16.954	921,300
2025-10-31	16.820	17.050	16.800	16.930	16.895	998,518
2025-10-30	17.090	17.100	16.810	16.810	16.775	831,300
2025-10-29	16.940	17.160	16.810	17.000	16.964	964,418
2025-10-28	17.000	17.080	16.900	16.940	16.905	839,500
2025-10-27	17.070	17.140	16.950	17.090	17.054	946,587
2025-10-24	16.930	17.180	16.780	17.100	17.064	1,906,022

← NewerPage 4 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.