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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.170	17.310	17.090	17.100	17.064	1,006,340
2025-07-22	17.180	17.220	17.110	17.170	17.134	797,344
2025-07-21	17.130	17.310	16.940	17.210	17.174	1,703,400
2025-07-18	17.050	17.290	17.030	17.140	17.104	966,800
2025-07-17	16.880	17.190	16.880	17.130	17.094	1,228,100
2025-07-16	16.780	16.960	16.700	16.950	16.914	893,300
2025-07-15	16.990	16.990	16.630	16.750	16.715	1,062,817
2025-07-14	16.880	17.100	16.800	16.990	16.954	958,700
2025-07-11	16.860	16.940	16.760	16.880	16.845	775,140
2025-07-10	16.920	16.920	16.810	16.860	16.825	588,200
2025-07-09	16.860	16.970	16.810	16.860	16.825	801,357
2025-07-08	16.980	17.090	16.840	16.860	16.825	1,045,373
2025-07-07	16.800	17.080	16.800	16.900	16.865	1,218,300
2025-07-04	16.660	16.850	16.620	16.770	16.735	1,379,348
2025-07-03	16.590	16.800	16.530	16.660	16.625	1,546,900
2025-07-02	16.540	16.850	16.460	16.620	16.585	1,343,706
2025-07-01	16.510	16.590	16.480	16.540	16.505	453,700
2025-06-30	16.460	16.520	16.370	16.510	16.475	632,272
2025-06-27	16.460	16.610	16.420	16.450	16.416	648,309
2025-06-26	16.620	16.700	16.460	16.500	16.465	889,437
2025-06-25	16.510	16.730	16.420	16.700	16.665	1,511,928
2025-06-24	16.330	16.510	16.280	16.500	16.465	873,700
2025-06-23	16.330	16.380	16.160	16.330	16.296	533,872
2025-06-20	16.170	16.380	16.070	16.340	16.306	566,228
2025-06-19	16.320	16.520	16.160	16.240	16.206	1,181,668
2025-06-18	16.490	16.490	16.270	16.360	16.326	585,627
2025-06-17	16.380	16.510	16.330	16.490	16.455	843,100
2025-06-16	16.160	16.370	16.160	16.360	16.326	971,300
2025-06-13	16.610	16.640	16.210	16.230	16.196	1,469,880
2025-06-12	16.630	16.670	16.510	16.590	16.555	1,330,936
2025-06-11	16.580	16.670	16.560	16.640	16.605	1,176,600
2025-06-10	16.710	16.810	16.450	16.600	16.565	2,129,792
2025-06-09	16.810	16.880	16.690	16.850	16.645	2,441,400
2025-06-06	17.450	17.640	16.790	16.830	16.625	6,556,400
2025-06-05	18.710	19.200	17.460	17.500	17.287	9,836,000
2025-06-04	18.330	19.040	18.040	18.800	18.571	6,392,792
2025-06-03	17.780	18.360	17.620	18.290	18.068	3,200,268
2025-05-30	17.560	17.850	17.480	17.770	17.554	2,199,248
2025-05-29	17.320	17.620	17.140	17.600	17.386	2,248,500
2025-05-28	17.140	17.380	17.140	17.310	17.099	1,574,540
2025-05-27	16.970	17.270	16.970	17.140	16.932	1,008,900
2025-05-26	16.810	17.200	16.730	16.970	16.764	853,873
2025-05-23	17.060	17.100	16.800	16.810	16.606	1,092,873
2025-05-22	17.330	17.540	16.850	17.090	16.882	1,298,183
2025-05-21	17.440	17.630	17.260	17.330	17.119	2,391,448
2025-05-20	17.350	17.660	17.240	17.450	17.238	3,300,100
2025-05-19	16.880	17.500	16.830	17.240	17.030	3,297,400
2025-05-16	16.760	17.060	16.560	16.890	16.685	1,473,300
2025-05-15	16.580	16.840	16.510	16.760	16.556	860,800
2025-05-14	16.620	16.760	16.470	16.620	16.418	962,899
2025-05-13	16.860	16.880	16.620	16.640	16.438	972,896
2025-05-12	16.900	17.050	16.710	16.790	16.586	1,206,695
2025-05-09	16.790	17.040	16.760	16.890	16.685	2,616,801
2025-05-08	16.740	16.800	16.610	16.770	16.566	1,134,800
2025-05-07	16.570	16.990	16.570	16.850	16.645	2,372,900
2025-05-06	16.530	16.530	16.290	16.430	16.230	1,177,800
2025-04-30	16.630	16.810	16.350	16.350	16.151	1,529,900
2025-04-29	16.380	17.000	16.380	16.690	16.487	2,610,800
2025-04-28	16.760	17.130	16.410	16.500	16.299	3,659,600
2025-04-25	16.400	17.760	16.400	16.890	16.685	6,071,400

← NewerPage 6 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.