Nissin Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.400 | 4.420 | 4.360 | 4.360 | 4.194 | 319,000 |
| 2024-08-07 | 4.460 | 4.470 | 4.370 | 4.440 | 4.271 | 704,110 |
| 2024-08-06 | 4.350 | 4.460 | 4.300 | 4.460 | 4.291 | 669,000 |
| 2024-08-05 | 4.430 | 4.450 | 4.290 | 4.360 | 4.194 | 648,000 |
| 2024-08-02 | 4.550 | 4.550 | 4.400 | 4.510 | 4.339 | 449,000 |
| 2024-08-01 | 4.500 | 4.550 | 4.480 | 4.530 | 4.358 | 216,000 |
| 2024-07-31 | 4.550 | 4.550 | 4.510 | 4.550 | 4.377 | 407,000 |
| 2024-07-30 | 4.570 | 4.580 | 4.430 | 4.560 | 4.387 | 565,000 |
| 2024-07-29 | 4.640 | 4.640 | 4.570 | 4.590 | 4.416 | 278,000 |
| 2024-07-26 | 4.610 | 4.670 | 4.600 | 4.640 | 4.464 | 347,000 |
| 2024-07-25 | 4.690 | 4.690 | 4.590 | 4.640 | 4.464 | 251,392 |
| 2024-07-24 | 4.560 | 4.690 | 4.560 | 4.690 | 4.512 | 196,000 |
| 2024-07-23 | 4.640 | 4.670 | 4.550 | 4.610 | 4.435 | 365,000 |
| 2024-07-22 | 4.640 | 4.700 | 4.630 | 4.700 | 4.521 | 298,106 |
| 2024-07-19 | 4.640 | 4.680 | 4.600 | 4.660 | 4.483 | 387,000 |
| 2024-07-18 | 4.680 | 4.680 | 4.650 | 4.680 | 4.502 | 334,000 |
| 2024-07-17 | 4.710 | 4.740 | 4.660 | 4.730 | 4.550 | 195,000 |
| 2024-07-16 | 4.680 | 4.700 | 4.650 | 4.680 | 4.502 | 108,000 |
| 2024-07-15 | 4.730 | 4.730 | 4.670 | 4.680 | 4.502 | 238,000 |
| 2024-07-12 | 4.770 | 4.770 | 4.720 | 4.750 | 4.569 | 582,886 |
| 2024-07-11 | 4.700 | 4.740 | 4.660 | 4.740 | 4.560 | 274,000 |
| 2024-07-10 | 4.700 | 4.700 | 4.640 | 4.680 | 4.502 | 344,000 |
| 2024-07-09 | 4.760 | 4.760 | 4.710 | 4.710 | 4.531 | 258,000 |
| 2024-07-08 | 4.850 | 4.850 | 4.700 | 4.760 | 4.579 | 492,516 |
| 2024-07-05 | 4.750 | 4.870 | 4.730 | 4.870 | 4.685 | 365,000 |
| 2024-07-04 | 4.790 | 4.810 | 4.720 | 4.810 | 4.627 | 277,000 |
| 2024-07-03 | 4.700 | 4.780 | 4.700 | 4.750 | 4.569 | 228,000 |
| 2024-07-02 | 4.840 | 4.840 | 4.680 | 4.750 | 4.569 | 531,000 |
| 2024-06-28 | 4.730 | 4.850 | 4.640 | 4.850 | 4.666 | 688,000 |
| 2024-06-27 | 4.720 | 4.740 | 4.680 | 4.680 | 4.502 | 541,000 |
| 2024-06-26 | 4.800 | 4.800 | 4.750 | 4.800 | 4.618 | 514,939 |
| 2024-06-25 | 4.830 | 4.830 | 4.730 | 4.800 | 4.618 | 310,000 |
| 2024-06-24 | 4.840 | 4.850 | 4.770 | 4.840 | 4.656 | 353,232 |
| 2024-06-21 | 4.880 | 4.890 | 4.840 | 4.850 | 4.666 | 819,000 |
| 2024-06-20 | 4.970 | 4.970 | 4.900 | 4.920 | 4.733 | 405,163 |
| 2024-06-19 | 4.920 | 4.970 | 4.910 | 4.970 | 4.781 | 261,000 |
| 2024-06-18 | 4.910 | 4.970 | 4.910 | 4.960 | 4.771 | 505,000 |
| 2024-06-17 | 4.940 | 4.990 | 4.860 | 4.990 | 4.800 | 356,000 |
| 2024-06-14 | 4.840 | 4.940 | 4.800 | 4.940 | 4.752 | 464,000 |
| 2024-06-13 | 4.770 | 4.870 | 4.720 | 4.870 | 4.685 | 328,538 |
| 2024-06-12 | 4.720 | 4.770 | 4.660 | 4.770 | 4.589 | 524,000 |
| 2024-06-11 | 4.900 | 4.900 | 4.710 | 4.740 | 4.560 | 582,000 |
| 2024-06-07 | 4.980 | 4.980 | 4.930 | 4.940 | 4.594 | 451,412 |
| 2024-06-06 | 4.970 | 4.980 | 4.920 | 4.940 | 4.594 | 479,000 |
| 2024-06-05 | 5.000 | 5.000 | 4.920 | 4.940 | 4.594 | 455,000 |
| 2024-06-04 | 4.970 | 5.040 | 4.910 | 5.000 | 4.649 | 640,800 |
| 2024-06-03 | 4.830 | 4.950 | 4.830 | 4.950 | 4.603 | 1,582,568 |
| 2024-05-31 | 4.970 | 4.970 | 4.830 | 4.830 | 4.491 | 5,477,814 |
| 2024-05-30 | 5.000 | 5.020 | 4.950 | 5.020 | 4.668 | 566,000 |
| 2024-05-29 | 5.000 | 5.030 | 4.950 | 4.990 | 4.640 | 794,000 |
| 2024-05-28 | 5.000 | 5.080 | 4.980 | 5.080 | 4.724 | 567,000 |
| 2024-05-27 | 5.130 | 5.130 | 4.900 | 5.000 | 4.649 | 517,000 |
| 2024-05-24 | 5.040 | 5.040 | 4.930 | 4.990 | 4.640 | 816,000 |
| 2024-05-23 | 5.020 | 5.090 | 5.000 | 5.090 | 4.733 | 586,098 |
| 2024-05-22 | 5.080 | 5.130 | 5.020 | 5.110 | 4.752 | 672,999 |
| 2024-05-21 | 5.180 | 5.180 | 5.050 | 5.070 | 4.715 | 1,213,000 |
| 2024-05-20 | 5.270 | 5.270 | 5.160 | 5.180 | 4.817 | 883,200 |
| 2024-05-17 | 5.320 | 5.350 | 5.210 | 5.300 | 4.928 | 543,000 |
| 2024-05-16 | 5.400 | 5.400 | 5.210 | 5.290 | 4.919 | 862,000 |
| 2024-05-14 | 5.240 | 5.370 | 5.180 | 5.370 | 4.993 | 965,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.1588 HKD |
| 2025-06-10 | 0.0963 HKD |
| 2024-06-11 | 0.1582 HKD |
| 2023-06-14 | 0.1516 HKD |
| 2022-06-14 | 0.1456 HKD |
| 2021-06-10 | 0.1405 HKD |
| 2020-06-11 | 0.1170 HKD |
| 2019-06-13 | 0.0950 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.