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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.850	16.940	16.700	16.880	16.845	1,131,300
2025-10-22	17.070	17.140	16.850	16.890	16.855	1,826,900
2025-10-21	17.090	17.210	16.850	17.100	17.064	2,281,620
2025-10-20	17.690	17.750	16.780	17.100	17.064	4,173,200
2025-10-17	17.820	18.090	17.540	17.700	17.663	5,095,507
2025-10-16	17.690	17.990	17.550	17.820	17.783	4,569,300
2025-10-15	17.570	17.660	17.400	17.650	17.613	1,281,100
2025-10-14	17.680	17.960	17.480	17.590	17.553	3,294,598
2025-10-13	17.200	17.640	16.970	17.590	17.553	1,793,307
2025-10-10	17.030	17.350	16.960	17.300	17.264	1,171,200
2025-10-09	17.070	17.120	16.830	17.050	17.014	1,027,100
2025-09-30	17.330	17.330	17.020	17.050	17.014	1,514,900
2025-09-29	17.330	17.350	17.140	17.190	17.154	690,400
2025-09-26	17.170	17.450	16.960	17.320	17.284	1,510,200
2025-09-25	17.010	17.180	16.810	17.130	17.094	800,300
2025-09-24	16.760	17.130	16.750	17.030	16.994	960,600
2025-09-23	18.100	18.190	16.760	16.930	16.895	1,689,600
2025-09-22	17.250	17.250	17.030	17.200	17.164	661,400
2025-09-19	17.350	17.370	17.150	17.240	17.204	771,300
2025-09-18	17.320	17.380	17.180	17.370	17.334	1,104,400
2025-09-17	17.460	17.630	17.260	17.320	17.284	1,383,800
2025-09-16	17.150	17.470	17.130	17.420	17.384	1,265,600
2025-09-15	17.180	17.330	17.130	17.180	17.144	585,400
2025-09-12	17.230	17.280	17.160	17.260	17.224	727,500
2025-09-11	17.300	17.360	17.130	17.240	17.204	1,013,800
2025-09-10	17.320	17.400	17.230	17.360	17.324	749,000
2025-09-09	17.280	17.400	17.180	17.330	17.294	885,799
2025-09-08	17.200	17.420	17.160	17.400	17.364	852,100
2025-09-05	17.300	17.430	17.030	17.230	17.194	1,152,400
2025-09-04	16.910	17.400	16.910	17.300	17.264	1,740,841
2025-09-03	17.310	17.400	16.960	17.010	16.974	972,909
2025-09-02	17.350	17.440	17.130	17.270	17.234	1,075,400
2025-09-01	17.480	17.490	17.210	17.370	17.334	956,454
2025-08-29	17.350	17.510	17.200	17.510	17.473	1,347,800
2025-08-28	17.230	17.470	16.850	17.430	17.393	2,215,244
2025-08-27	17.700	17.770	17.200	17.200	17.164	2,718,000
2025-08-26	17.850	17.930	17.640	17.700	17.663	1,814,500
2025-08-25	17.790	17.880	17.680	17.840	17.803	1,487,836
2025-08-22	17.990	18.080	17.630	17.740	17.703	2,069,500
2025-08-21	18.130	18.250	17.850	18.020	17.982	2,165,900
2025-08-20	18.300	18.500	17.900	18.150	18.112	3,105,244
2025-08-19	18.050	18.230	18.000	18.120	18.082	1,543,092
2025-08-18	18.250	18.300	17.980	18.050	18.012	2,057,500
2025-08-15	17.820	18.330	17.770	18.050	18.012	2,457,754
2025-08-14	18.670	18.920	17.800	17.830	17.793	6,815,098
2025-08-13	18.150	18.820	17.960	18.670	18.631	6,590,122
2025-08-12	18.240	18.350	18.150	18.180	18.142	1,316,200
2025-08-11	18.300	18.430	18.190	18.250	18.212	1,608,225
2025-08-08	18.000	18.350	17.970	18.250	18.212	2,152,200
2025-08-07	18.090	18.150	17.760	18.100	18.062	1,731,000
2025-08-06	17.600	17.970	17.510	17.890	17.853	1,443,700
2025-08-05	17.630	17.930	17.560	17.730	17.693	1,969,299
2025-08-04	17.930	18.180	17.570	17.770	17.733	2,357,864
2025-08-01	17.450	18.000	17.420	17.920	17.882	2,765,700
2025-07-31	17.410	17.490	17.280	17.450	17.413	1,170,900
2025-07-30	17.340	17.500	17.230	17.410	17.374	1,088,500
2025-07-29	17.710	17.820	17.240	17.350	17.314	1,639,300
2025-07-28	17.300	17.560	17.220	17.450	17.413	1,212,472
2025-07-25	17.240	17.380	17.170	17.260	17.224	890,300
2025-07-24	17.100	17.270	17.070	17.240	17.204	963,600

← NewerPage 5 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.