Nissin Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 5.690 | 5.720 | 5.630 | 5.660 | 5.263 | 35,000 |
| 2024-02-08 | 5.640 | 5.770 | 5.640 | 5.660 | 5.263 | 165,000 |
| 2024-02-07 | 5.750 | 5.780 | 5.700 | 5.780 | 5.375 | 411,085 |
| 2024-02-06 | 5.890 | 5.890 | 5.760 | 5.780 | 5.375 | 456,000 |
| 2024-02-05 | 5.780 | 5.880 | 5.770 | 5.880 | 5.468 | 125,000 |
| 2024-02-02 | 5.800 | 5.840 | 5.780 | 5.840 | 5.431 | 172,000 |
| 2024-02-01 | 5.780 | 5.850 | 5.750 | 5.850 | 5.440 | 178,000 |
| 2024-01-31 | 5.780 | 5.840 | 5.770 | 5.770 | 5.365 | 253,000 |
| 2024-01-30 | 5.780 | 5.780 | 5.740 | 5.770 | 5.365 | 145,000 |
| 2024-01-29 | 5.790 | 5.820 | 5.730 | 5.780 | 5.375 | 168,000 |
| 2024-01-26 | 5.850 | 5.850 | 5.800 | 5.820 | 5.412 | 184,000 |
| 2024-01-25 | 5.790 | 5.920 | 5.770 | 5.830 | 5.421 | 277,000 |
| 2024-01-24 | 5.770 | 5.830 | 5.720 | 5.820 | 5.412 | 137,120 |
| 2024-01-23 | 5.610 | 5.810 | 5.610 | 5.730 | 5.328 | 556,000 |
| 2024-01-22 | 5.820 | 5.820 | 5.650 | 5.700 | 5.300 | 264,085 |
| 2024-01-19 | 5.900 | 5.910 | 5.830 | 5.840 | 5.431 | 267,000 |
| 2024-01-18 | 5.940 | 5.940 | 5.900 | 5.900 | 5.486 | 259,000 |
| 2024-01-17 | 5.890 | 5.990 | 5.850 | 5.960 | 5.542 | 378,000 |
| 2024-01-16 | 5.950 | 6.030 | 5.900 | 5.940 | 5.524 | 296,000 |
| 2024-01-15 | 6.080 | 6.080 | 5.960 | 5.960 | 5.542 | 427,000 |
| 2024-01-12 | 6.010 | 6.200 | 5.990 | 6.200 | 5.765 | 360,000 |
| 2024-01-11 | 5.960 | 6.070 | 5.950 | 6.070 | 5.644 | 184,000 |
| 2024-01-10 | 5.990 | 6.040 | 5.970 | 6.000 | 5.579 | 274,000 |
| 2024-01-09 | 5.990 | 6.050 | 5.960 | 6.040 | 5.617 | 237,000 |
| 2024-01-08 | 5.990 | 6.020 | 5.980 | 6.020 | 5.598 | 209,081 |
| 2024-01-05 | 5.990 | 6.070 | 5.870 | 6.070 | 5.644 | 510,000 |
| 2024-01-04 | 6.190 | 6.190 | 5.950 | 5.990 | 5.570 | 484,000 |
| 2024-01-03 | 6.220 | 6.250 | 6.160 | 6.190 | 5.756 | 93,152 |
| 2024-01-02 | 6.210 | 6.220 | 6.180 | 6.220 | 5.784 | 21,000 |
| 2023-12-29 | 6.200 | 6.250 | 6.190 | 6.250 | 5.812 | 348,000 |
| 2023-12-28 | 6.150 | 6.250 | 6.120 | 6.220 | 5.784 | 438,000 |
| 2023-12-27 | 6.120 | 6.240 | 6.080 | 6.180 | 5.747 | 296,000 |
| 2023-12-22 | 6.080 | 6.150 | 6.070 | 6.150 | 5.719 | 94,000 |
| 2023-12-21 | 6.050 | 6.130 | 6.030 | 6.130 | 5.700 | 145,081 |
| 2023-12-20 | 6.040 | 6.110 | 6.010 | 6.110 | 5.682 | 221,000 |
| 2023-12-19 | 6.000 | 6.030 | 5.950 | 6.030 | 5.607 | 265,000 |
| 2023-12-18 | 5.950 | 6.080 | 5.850 | 6.080 | 5.654 | 187,000 |
| 2023-12-15 | 5.950 | 5.970 | 5.880 | 5.950 | 5.533 | 377,000 |
| 2023-12-14 | 6.100 | 6.100 | 5.950 | 5.950 | 5.533 | 393,000 |
| 2023-12-13 | 5.970 | 6.090 | 5.970 | 6.080 | 5.654 | 154,000 |
| 2023-12-12 | 5.880 | 6.070 | 5.880 | 6.070 | 5.644 | 162,000 |
| 2023-12-11 | 5.910 | 5.910 | 5.790 | 5.910 | 5.496 | 304,000 |
| 2023-12-08 | 5.890 | 5.910 | 5.850 | 5.910 | 5.496 | 217,000 |
| 2023-12-07 | 5.910 | 5.920 | 5.830 | 5.900 | 5.486 | 232,251 |
| 2023-12-06 | 5.960 | 6.030 | 5.920 | 5.960 | 5.542 | 185,000 |
| 2023-12-05 | 6.080 | 6.080 | 5.940 | 5.960 | 5.542 | 244,156 |
| 2023-12-04 | 6.100 | 6.100 | 5.960 | 6.020 | 5.598 | 328,000 |
| 2023-12-01 | 6.160 | 6.200 | 6.060 | 6.140 | 5.710 | 383,138 |
| 2023-11-30 | 6.250 | 6.250 | 6.130 | 6.250 | 5.812 | 984,891 |
| 2023-11-29 | 6.140 | 6.200 | 6.060 | 6.200 | 5.765 | 229,000 |
| 2023-11-28 | 6.060 | 6.250 | 6.060 | 6.250 | 5.812 | 546,000 |
| 2023-11-27 | 6.090 | 6.090 | 6.030 | 6.090 | 5.663 | 144,000 |
| 2023-11-24 | 6.090 | 6.090 | 6.020 | 6.090 | 5.663 | 161,202 |
| 2023-11-23 | 6.090 | 6.090 | 6.040 | 6.090 | 5.663 | 114,000 |
| 2023-11-22 | 6.050 | 6.090 | 6.030 | 6.090 | 5.663 | 225,000 |
| 2023-11-21 | 6.070 | 6.080 | 6.020 | 6.070 | 5.644 | 202,081 |
| 2023-11-20 | 6.050 | 6.120 | 6.050 | 6.090 | 5.663 | 159,000 |
| 2023-11-17 | 6.160 | 6.160 | 6.050 | 6.090 | 5.663 | 400,000 |
| 2023-11-16 | 6.010 | 6.100 | 6.010 | 6.100 | 5.672 | 205,000 |
| 2023-11-15 | 6.000 | 6.150 | 6.000 | 6.090 | 5.663 | 643,000 |
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.