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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.520	17.780	17.220	17.220	17.011	1,706,000
2024-10-28	17.080	17.480	17.010	17.450	17.238	1,827,093
2024-10-25	16.760	17.280	16.730	17.000	16.793	2,188,900
2024-10-24	16.670	17.120	16.630	16.880	16.675	1,531,142
2024-10-23	16.460	16.970	16.430	16.690	16.487	1,392,796
2024-10-22	16.320	16.500	16.210	16.460	16.260	756,200
2024-10-21	16.480	16.490	16.290	16.350	16.151	1,026,900
2024-10-18	16.310	16.600	16.180	16.470	16.270	1,259,000
2024-10-17	16.460	16.490	16.230	16.450	16.250	469,000
2024-10-16	16.660	16.660	16.210	16.370	16.171	547,808
2024-10-15	16.700	16.750	16.420	16.450	16.250	524,000
2024-10-14	16.560	16.720	16.300	16.640	16.438	802,014
2024-10-11	16.830	17.040	16.330	16.570	16.368	1,160,466
2024-10-10	16.750	17.090	16.550	17.020	16.813	1,083,593
2024-10-09	17.260	17.380	16.600	16.670	16.467	2,101,850
2024-10-08	18.900	19.030	17.090	17.800	17.583	4,405,744
2024-09-30	16.560	17.580	16.120	17.310	17.099	4,304,015
2024-09-27	15.730	16.050	15.540	15.980	15.786	1,138,987
2024-09-26	14.790	15.350	14.760	15.350	15.163	1,288,858
2024-09-25	14.900	15.360	14.690	14.820	14.640	1,190,900
2024-09-24	14.570	14.870	14.470	14.870	14.689	580,465
2024-09-23	14.390	14.580	14.370	14.570	14.393	304,300
2024-09-20	14.350	14.780	14.220	14.430	14.254	860,700
2024-09-19	14.110	14.400	13.930	14.360	14.185	479,900
2024-09-18	14.080	14.080	13.770	13.930	13.761	330,400
2024-09-13	14.020	14.090	13.910	14.090	13.919	321,896
2024-09-12	14.520	14.520	14.020	14.030	13.859	387,200
2024-09-11	14.500	14.500	14.090	14.280	14.106	380,100
2024-09-10	14.230	14.260	14.010	14.260	14.087	373,800
2024-09-09	14.220	14.280	14.120	14.140	13.968	314,400
2024-09-06	14.550	14.600	14.230	14.250	14.077	330,600
2024-09-05	14.450	14.540	14.360	14.530	14.353	372,699
2024-09-04	14.440	14.560	14.330	14.390	14.215	297,500
2024-09-03	14.240	14.470	14.240	14.450	14.274	269,400
2024-09-02	14.420	14.530	14.290	14.330	14.156	383,600
2024-08-30	14.270	14.600	14.110	14.480	14.304	542,600
2024-08-29	14.050	14.270	13.940	14.200	14.027	428,200
2024-08-28	14.060	14.140	13.870	14.050	13.879	368,848
2024-08-27	14.020	14.130	13.920	14.030	13.859	397,500
2024-08-26	13.950	14.190	13.870	14.020	13.849	407,338
2024-08-23	13.980	14.020	13.820	13.970	13.800	453,858
2024-08-22	14.270	14.350	13.950	13.990	13.820	487,600
2024-08-21	14.350	14.380	14.150	14.210	14.037	472,700
2024-08-20	14.620	14.620	14.260	14.290	14.116	418,100
2024-08-19	14.650	14.780	14.560	14.590	14.413	364,800
2024-08-16	14.950	14.950	14.660	14.660	14.482	425,900
2024-08-15	14.940	15.120	14.790	14.840	14.660	575,992
2024-08-14	15.080	15.080	14.830	14.950	14.768	597,200
2024-08-13	15.350	15.490	14.920	15.120	14.936	1,259,893
2024-08-12	15.490	15.730	15.360	15.520	15.331	521,800
2024-08-09	15.710	15.740	15.450	15.460	15.272	429,500
2024-08-08	15.400	15.680	15.300	15.650	15.460	816,600
2024-08-07	15.320	15.530	15.260	15.420	15.232	557,692
2024-08-06	15.070	15.380	15.070	15.350	15.163	545,444
2024-08-05	15.200	15.380	14.980	15.000	14.818	487,200
2024-08-02	15.450	15.450	15.150	15.190	15.005	443,800
2024-08-01	15.270	15.390	15.180	15.240	15.055	622,900
2024-07-31	14.910	15.260	14.890	15.210	15.025	805,700
2024-07-30	15.150	15.150	14.710	14.910	14.729	353,400
2024-07-29	14.770	14.930	14.640	14.860	14.679	528,550

← NewerPage 9 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.