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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.860	13.080	12.730	12.820	12.820	1,194,782
2026-10-20	12.810	12.920	12.560	12.880	12.880	865,000
2026-10-19	12.750	12.950	12.110	12.690	12.690	1,038,115
2026-10-16	12.880	13.050	12.750	12.850	12.850	991,000
2026-10-15	12.960	13.070	12.750	12.790	12.790	730,281
2026-10-14	13.220	13.370	12.970	13.010	13.010	940,500
2026-10-13	13.120	13.300	12.860	13.220	13.220	1,099,682
2026-10-12	13.500	13.520	13.130	13.160	13.160	1,088,993
2026-10-09	13.410	13.500	13.120	13.480	13.480	1,284,593
2026-10-08	13.260	13.530	13.150	13.360	13.360	1,370,900
2026-09-30	13.280	13.310	13.110	13.260	13.260	864,993
2026-09-29	13.210	13.400	13.160	13.200	13.200	1,224,064
2026-09-28	13.320	13.330	13.000	13.280	13.280	1,765,989
2026-09-24	13.030	13.250	13.000	13.140	13.140	1,430,000
2026-09-23	13.180	13.240	13.000	13.040	13.040	830,700
2026-09-22	13.090	13.270	12.910	13.190	13.190	1,173,190
2026-09-21	12.820	13.060	12.780	13.060	13.060	1,294,133
2026-09-18	12.800	12.960	12.750	12.820	12.820	1,025,100
2026-09-17	12.830	12.870	12.690	12.760	12.760	850,200
2026-09-16	12.650	12.800	12.490	12.780	12.780	783,415
2026-09-15	12.960	12.960	12.630	12.650	12.650	834,213
2026-09-14	12.710	12.940	12.600	12.890	12.890	1,166,400
2026-09-11	13.170	13.410	12.710	12.740	12.740	1,740,400
2026-09-10	13.700	13.700	13.100	13.290	13.290	1,471,000
2026-09-09	13.890	14.030	13.650	13.700	13.700	2,200,067
2026-09-08	14.070	14.200	13.910	13.950	13.950	3,059,937
2026-09-07	13.670	14.330	13.580	14.100	14.100	4,313,700
2026-09-04	13.450	13.760	13.410	13.530	13.530	1,576,267
2026-09-03	13.830	13.980	13.450	13.450	13.450	1,542,400
2026-09-02	13.760	13.860	13.630	13.780	13.780	1,544,400
2026-09-01	13.610	14.160	13.610	13.890	13.890	3,081,900
2026-08-31	13.860	14.020	13.610	13.710	13.710	3,441,633
2026-08-28	14.400	14.450	13.830	13.910	13.910	5,607,100
2026-08-27	14.230	15.790	14.160	14.450	14.450	9,397,800
2026-08-26	13.950	14.620	13.880	14.350	14.350	2,829,500
2026-08-25	13.710	14.080	13.710	13.950	13.950	1,313,600
2026-08-24	13.760	14.290	13.760	13.830	13.830	1,715,800
2026-08-21	13.620	14.190	13.560	13.890	13.890	2,764,100
2026-08-20	14.150	15.400	13.930	14.040	14.040	5,161,201
2026-08-19	14.740	14.810	14.000	14.000	14.000	2,656,900
2026-08-18	14.970	15.240	14.730	14.820	14.820	3,624,600
2026-08-17	14.080	15.500	14.060	15.000	15.000	7,363,866
2026-08-14	13.870	14.520	13.690	14.320	14.320	4,183,190
2026-08-13	13.650	14.190	13.580	13.870	13.870	3,698,000
2026-08-12	13.420	13.850	13.420	13.740	13.740	1,824,300
2026-08-11	13.440	13.680	13.350	13.560	13.560	1,801,400
2026-08-10	13.070	13.580	13.010	13.450	13.450	1,593,800
2026-08-07	13.230	13.250	12.910	13.080	13.080	1,530,800
2026-08-06	13.330	13.330	12.950	13.190	13.190	1,655,600
2026-08-05	13.220	13.700	13.160	13.250	13.250	2,896,700
2026-08-04	13.120	13.700	13.100	13.400	13.400	4,557,198
2026-08-03	12.700	13.450	12.630	13.200	13.200	4,748,900
2026-07-31	12.440	12.930	12.400	12.690	12.690	3,523,300
2026-07-30	13.060	13.310	12.420	12.500	12.500	6,443,333
2026-07-29	11.830	13.020	11.770	13.020	13.020	3,668,633
2026-07-28	11.670	11.900	11.540	11.840	11.840	1,294,500
2026-07-27	11.420	11.760	11.320	11.670	11.670	961,300
2026-07-24	11.680	11.780	11.420	11.420	11.420	814,600
2026-07-23	11.530	11.790	11.520	11.750	11.750	867,401
2026-07-22	11.750	12.050	11.540	11.630	11.630	1,260,001

Page 1 of 5 · 243 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.