Nissin Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 6.100 | 6.120 | 6.020 | 6.100 | 5.545 | 626,000 |
| 2022-08-24 | 6.140 | 6.140 | 5.980 | 6.050 | 5.500 | 544,000 |
| 2022-08-23 | 6.100 | 6.120 | 6.060 | 6.120 | 5.563 | 641,000 |
| 2022-08-22 | 6.000 | 6.060 | 5.970 | 6.060 | 5.509 | 435,000 |
| 2022-08-19 | 5.970 | 6.040 | 5.950 | 6.040 | 5.491 | 317,409 |
| 2022-08-18 | 6.030 | 6.040 | 5.970 | 6.040 | 5.491 | 370,000 |
| 2022-08-17 | 6.000 | 6.050 | 5.990 | 6.040 | 5.491 | 385,000 |
| 2022-08-16 | 6.030 | 6.050 | 5.930 | 6.020 | 5.472 | 527,000 |
| 2022-08-15 | 5.970 | 6.050 | 5.960 | 6.000 | 5.454 | 807,000 |
| 2022-08-12 | 5.880 | 5.970 | 5.880 | 5.970 | 5.427 | 572,000 |
| 2022-08-11 | 5.930 | 5.960 | 5.910 | 5.960 | 5.418 | 691,000 |
| 2022-08-10 | 5.880 | 5.920 | 5.780 | 5.890 | 5.354 | 780,000 |
| 2022-08-09 | 5.920 | 5.920 | 5.850 | 5.900 | 5.363 | 398,000 |
| 2022-08-08 | 5.880 | 5.910 | 5.740 | 5.910 | 5.372 | 1,105,000 |
| 2022-08-05 | 5.840 | 5.840 | 5.680 | 5.830 | 5.300 | 1,581,306 |
| 2022-08-04 | 5.700 | 5.740 | 5.530 | 5.740 | 5.218 | 2,554,619 |
| 2022-08-03 | 5.600 | 5.690 | 5.590 | 5.670 | 5.154 | 974,000 |
| 2022-08-02 | 5.700 | 5.700 | 5.510 | 5.600 | 5.091 | 767,000 |
| 2022-08-01 | 5.780 | 5.780 | 5.590 | 5.690 | 5.172 | 551,000 |
| 2022-07-29 | 5.730 | 5.730 | 5.580 | 5.710 | 5.191 | 1,198,000 |
| 2022-07-28 | 5.800 | 5.800 | 5.680 | 5.730 | 5.209 | 343,000 |
| 2022-07-27 | 5.830 | 5.830 | 5.700 | 5.760 | 5.236 | 362,000 |
| 2022-07-26 | 5.800 | 5.800 | 5.740 | 5.750 | 5.227 | 506,000 |
| 2022-07-25 | 5.800 | 5.800 | 5.750 | 5.800 | 5.272 | 586,000 |
| 2022-07-22 | 5.700 | 5.750 | 5.700 | 5.750 | 5.227 | 425,432 |
| 2022-07-21 | 5.700 | 5.750 | 5.700 | 5.750 | 5.227 | 499,766 |
| 2022-07-20 | 5.740 | 5.760 | 5.700 | 5.740 | 5.218 | 374,000 |
| 2022-07-19 | 5.690 | 5.740 | 5.670 | 5.740 | 5.218 | 541,000 |
| 2022-07-18 | 5.740 | 5.750 | 5.620 | 5.730 | 5.209 | 1,016,000 |
| 2022-07-15 | 5.700 | 5.740 | 5.600 | 5.740 | 5.218 | 1,507,000 |
| 2022-07-14 | 5.530 | 5.630 | 5.470 | 5.630 | 5.118 | 668,000 |
| 2022-07-13 | 5.490 | 5.570 | 5.490 | 5.570 | 5.063 | 762,000 |
| 2022-07-12 | 5.440 | 5.510 | 5.440 | 5.490 | 4.991 | 468,000 |
| 2022-07-11 | 5.430 | 5.500 | 5.420 | 5.500 | 5.000 | 484,000 |
| 2022-07-08 | 5.480 | 5.500 | 5.390 | 5.500 | 5.000 | 713,664 |
| 2022-07-07 | 5.320 | 5.480 | 5.300 | 5.480 | 4.982 | 963,002 |
| 2022-07-06 | 5.250 | 5.300 | 5.230 | 5.300 | 4.818 | 626,999 |
| 2022-07-05 | 5.250 | 5.310 | 5.230 | 5.300 | 4.818 | 593,300 |
| 2022-07-04 | 5.260 | 5.280 | 5.190 | 5.250 | 4.772 | 570,000 |
| 2022-06-30 | 5.190 | 5.250 | 5.190 | 5.250 | 4.772 | 864,000 |
| 2022-06-29 | 5.140 | 5.250 | 5.140 | 5.240 | 4.763 | 521,000 |
| 2022-06-28 | 5.200 | 5.210 | 5.130 | 5.200 | 4.727 | 726,000 |
| 2022-06-27 | 5.150 | 5.200 | 5.120 | 5.200 | 4.727 | 801,000 |
| 2022-06-24 | 5.070 | 5.190 | 5.070 | 5.150 | 4.682 | 826,000 |
| 2022-06-23 | 5.010 | 5.150 | 5.010 | 5.140 | 4.672 | 500,000 |
| 2022-06-22 | 5.030 | 5.080 | 5.020 | 5.030 | 4.572 | 297,644 |
| 2022-06-21 | 5.150 | 5.150 | 5.040 | 5.060 | 4.600 | 526,000 |
| 2022-06-20 | 4.970 | 5.060 | 4.950 | 5.060 | 4.600 | 271,000 |
| 2022-06-17 | 4.930 | 5.020 | 4.930 | 4.990 | 4.536 | 320,000 |
| 2022-06-16 | 4.970 | 5.000 | 4.940 | 5.000 | 4.545 | 401,000 |
| 2022-06-15 | 4.950 | 4.990 | 4.930 | 4.970 | 4.518 | 342,000 |
| 2022-06-14 | 5.090 | 5.090 | 4.930 | 4.980 | 4.527 | 747,000 |
| 2022-06-13 | 5.150 | 5.190 | 5.090 | 5.180 | 4.576 | 568,000 |
| 2022-06-10 | 5.070 | 5.300 | 5.060 | 5.210 | 4.603 | 1,089,000 |
| 2022-06-09 | 5.150 | 5.150 | 5.060 | 5.110 | 4.515 | 515,000 |
| 2022-06-08 | 5.100 | 5.140 | 5.070 | 5.140 | 4.541 | 340,556 |
| 2022-06-07 | 5.120 | 5.150 | 5.050 | 5.150 | 4.550 | 348,000 |
| 2022-06-06 | 5.090 | 5.120 | 5.010 | 5.080 | 4.488 | 349,142 |
| 2022-06-02 | 5.130 | 5.130 | 5.010 | 5.110 | 4.515 | 448,000 |
| 2022-06-01 | 5.140 | 5.140 | 5.060 | 5.100 | 4.506 | 277,000 |
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.