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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.910	17.990	17.430	17.520	17.307	3,752,200
2025-01-21	17.540	18.080	17.420	18.080	17.860	4,948,500
2025-01-20	17.880	18.000	17.500	17.700	17.485	3,743,900
2025-01-17	17.450	17.930	17.230	17.750	17.534	6,066,090
2025-01-16	17.500	18.200	17.440	17.850	17.633	9,628,880
2025-01-15	16.400	18.210	16.390	18.210	17.989	6,407,242
2025-01-14	15.900	16.600	15.790	16.550	16.349	2,303,200
2025-01-13	15.800	16.140	15.520	15.800	15.608	1,754,500
2025-01-10	16.200	16.800	15.900	15.900	15.707	2,280,900
2025-01-09	16.010	16.510	15.940	16.180	15.983	1,472,800
2025-01-08	15.750	16.480	15.730	16.180	15.983	2,384,900
2025-01-07	15.750	15.880	15.560	15.830	15.637	720,600
2025-01-06	16.240	16.320	15.670	15.730	15.539	1,184,564
2025-01-03	17.200	17.350	16.060	16.240	16.042	1,680,100
2025-01-02	17.050	17.700	16.970	17.180	16.971	2,285,000
2024-12-31	17.250	17.740	17.000	17.020	16.813	2,285,800
2024-12-30	17.460	17.570	17.190	17.250	17.040	1,473,064
2024-12-27	17.520	17.770	17.250	17.550	17.337	1,111,800
2024-12-26	17.170	17.750	17.170	17.510	17.297	1,196,518
2024-12-25	17.720	17.720	17.100	17.320	17.109	1,294,498
2024-12-24	17.570	17.940	17.400	17.720	17.504	1,086,900
2024-12-23	18.190	18.300	17.430	17.450	17.238	1,789,740
2024-12-20	18.000	18.480	18.000	18.310	18.087	1,801,540
2024-12-19	18.010	18.130	17.580	18.020	17.801	1,948,800
2024-12-18	18.280	18.530	18.000	18.080	17.860	1,380,348
2024-12-17	18.800	18.830	18.250	18.290	18.068	2,058,600
2024-12-16	19.380	19.390	18.710	18.820	18.591	3,072,737
2024-12-13	19.700	20.160	19.210	19.240	19.006	5,980,752
2024-12-12	18.580	19.700	18.440	19.670	19.431	6,553,834
2024-12-11	18.200	18.900	18.200	18.710	18.482	3,499,583
2024-12-10	18.180	18.650	17.920	18.200	17.979	3,529,454
2024-12-09	17.620	17.930	17.550	17.680	17.465	1,177,454
2024-12-06	17.590	17.740	17.440	17.690	17.475	1,315,654
2024-12-05	17.570	17.780	17.220	17.660	17.445	1,849,800
2024-12-04	17.420	18.470	17.350	17.620	17.406	2,355,547
2024-12-03	17.440	17.620	17.370	17.500	17.287	1,085,300
2024-12-02	17.550	17.750	17.440	17.510	17.297	1,196,917
2024-11-29	17.110	17.590	17.010	17.540	17.327	1,631,500
2024-11-28	17.130	17.160	16.950	17.030	16.823	796,700
2024-11-27	16.980	17.150	16.690	17.060	16.853	1,038,806
2024-11-26	16.770	17.150	16.690	17.030	16.823	959,400
2024-11-25	16.380	17.120	16.310	16.800	16.596	1,560,900
2024-11-22	17.510	17.520	16.400	16.430	16.230	2,996,866
2024-11-21	17.800	17.940	17.460	17.500	17.287	1,469,536
2024-11-20	17.520	18.520	17.520	17.820	17.603	4,240,624
2024-11-19	16.900	17.530	16.880	17.380	17.169	1,986,431
2024-11-18	17.160	17.320	16.750	16.910	16.704	1,363,800
2024-11-15	17.120	17.370	17.120	17.160	16.951	944,042
2024-11-14	17.400	17.530	17.180	17.190	16.981	812,000
2024-11-13	17.550	17.730	17.230	17.440	17.228	962,449
2024-11-12	17.600	17.850	17.380	17.680	17.465	1,504,517
2024-11-11	17.520	17.560	17.280	17.540	17.327	975,104
2024-11-08	17.730	17.800	17.490	17.560	17.346	1,460,579
2024-11-07	17.150	17.740	17.050	17.740	17.524	2,150,027
2024-11-06	17.260	17.400	17.120	17.190	16.981	1,137,744
2024-11-05	17.190	17.400	17.140	17.320	17.109	1,135,495
2024-11-04	17.170	17.300	16.980	17.270	17.060	1,014,357
2024-11-01	17.050	17.270	16.960	16.990	16.783	1,359,499
2024-10-31	17.270	17.340	17.050	17.060	16.853	1,021,300
2024-10-30	17.170	17.840	17.120	17.300	17.090	1,413,200

← NewerPage 8 of 21 · 1,213 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.