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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.560	16.700	16.390	16.500	16.299	852,800
2025-04-23	16.890	16.900	16.510	16.540	16.339	1,300,600
2025-04-22	16.930	17.010	16.720	16.890	16.685	1,010,400
2025-04-21	16.610	17.170	16.610	16.930	16.724	1,874,100
2025-04-18	17.200	17.220	16.680	16.700	16.497	1,617,800
2025-04-17	16.900	17.290	16.650	17.160	16.951	2,928,000
2025-04-16	16.750	17.230	16.590	16.900	16.694	2,895,800
2025-04-15	16.480	16.940	16.370	16.690	16.487	1,877,600
2025-04-14	16.410	16.780	16.300	16.600	16.398	1,321,300
2025-04-11	16.630	16.630	16.120	16.270	16.072	1,019,200
2025-04-10	15.760	16.620	15.760	16.280	16.082	2,215,300
2025-04-09	15.610	15.990	15.180	15.920	15.726	1,524,900
2025-04-08	15.050	15.720	15.040	15.680	15.489	1,911,310
2025-04-07	16.240	16.360	15.020	15.020	14.837	1,867,000
2025-04-03	16.600	16.730	16.510	16.690	16.487	909,400
2025-04-02	16.450	16.780	16.450	16.660	16.457	716,300
2025-04-01	16.330	16.690	16.230	16.650	16.447	866,300
2025-03-31	16.560	16.670	16.260	16.260	16.062	893,600
2025-03-28	16.760	16.960	16.530	16.560	16.359	1,260,600
2025-03-27	16.720	16.990	16.620	16.630	16.428	1,165,324
2025-03-26	16.550	17.010	16.550	16.730	16.527	821,900
2025-03-25	16.710	16.780	16.500	16.670	16.467	825,200
2025-03-24	16.760	16.910	16.470	16.700	16.497	1,176,700
2025-03-21	17.220	17.240	16.820	16.820	16.615	1,527,154
2025-03-20	17.370	17.510	17.200	17.220	17.011	961,066
2025-03-19	17.430	17.500	17.230	17.320	17.109	1,250,800
2025-03-18	17.470	17.500	17.310	17.460	17.248	1,713,200
2025-03-17	17.740	17.810	17.420	17.430	17.218	2,346,300
2025-03-14	17.080	17.810	17.080	17.640	17.425	3,504,872
2025-03-13	17.170	17.230	17.020	17.140	16.932	1,329,000
2025-03-12	17.300	17.370	17.070	17.120	16.912	1,936,862
2025-03-11	17.200	17.540	17.030	17.200	16.991	1,761,800
2025-03-10	17.210	17.600	17.210	17.420	17.208	1,621,200
2025-03-07	17.280	17.490	17.210	17.300	17.090	1,279,628
2025-03-06	17.070	17.430	16.960	17.370	17.159	1,990,262
2025-03-05	16.950	17.070	16.760	17.070	16.862	1,523,162
2025-03-04	16.950	16.970	16.770	16.920	16.714	1,397,400
2025-03-03	17.000	17.180	16.880	16.920	16.714	1,717,100
2025-02-28	17.260	17.300	16.890	16.920	16.714	2,960,300
2025-02-27	16.780	17.190	16.760	17.170	16.961	3,089,700
2025-02-26	16.660	16.970	16.660	16.760	16.556	2,317,172
2025-02-25	16.630	16.850	16.630	16.750	16.546	1,634,300
2025-02-24	16.750	16.880	16.680	16.750	16.546	2,402,900
2025-02-21	17.000	17.000	16.600	16.750	16.546	2,724,954
2025-02-20	16.860	17.200	16.860	17.060	16.853	2,649,098
2025-02-19	16.690	17.080	15.920	16.900	16.694	2,435,246
2025-02-18	16.920	16.960	16.600	16.700	16.497	2,094,664
2025-02-17	16.890	16.960	16.710	16.960	16.754	1,719,686
2025-02-14	16.750	16.920	16.670	16.910	16.704	2,357,072
2025-02-13	16.890	16.910	16.690	16.730	16.527	1,067,134
2025-02-12	16.740	16.870	16.690	16.850	16.645	1,200,729
2025-02-11	16.950	17.050	16.720	16.740	16.536	1,432,028
2025-02-10	16.860	17.000	16.650	17.000	16.793	1,899,509
2025-02-07	16.810	17.060	16.670	16.880	16.675	2,754,061
2025-02-06	16.600	17.000	16.600	16.810	16.606	2,050,463
2025-02-05	17.310	17.310	16.550	16.740	16.536	2,807,364
2025-01-27	17.700	17.790	17.300	17.320	17.109	1,555,300
2025-01-24	17.490	17.680	17.370	17.600	17.386	2,001,010
2025-01-23	17.610	17.770	17.440	17.490	17.277	2,785,510
2025-01-22	17.910	17.990	17.430	17.520	17.307	3,752,200

← NewerPage 7 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.