Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.440	9.570	9.310	9.480	5.475	6,947,087
2024-07-26	9.310	9.470	9.260	9.380	5.417	5,949,336
2024-07-25	9.110	9.450	9.090	9.310	5.377	8,466,981
2024-07-24	9.410	9.480	9.100	9.130	5.273	9,369,205
2024-07-23	9.620	9.720	9.400	9.410	5.435	8,311,872
2024-07-22	9.700	9.820	9.620	9.710	5.608	9,914,494
2024-07-19	9.410	9.600	9.340	9.520	5.498	9,157,384
2024-07-18	9.430	9.470	9.200	9.410	5.435	11,585,169
2024-07-17	9.710	9.730	9.460	9.460	5.464	9,870,845
2024-07-16	9.690	9.790	9.600	9.700	5.602	7,804,308
2024-07-15	9.970	9.970	9.690	9.710	5.608	8,123,925
2024-07-12	10.110	10.140	9.950	9.970	5.758	7,653,525
2024-07-11	10.050	10.220	9.990	10.100	5.833	9,991,225
2024-07-10	9.760	10.090	9.750	9.890	5.712	10,770,819
2024-07-09	9.700	9.930	9.550	9.860	5.695	11,551,505
2024-07-08	10.120	10.140	9.660	9.700	5.602	11,200,151
2024-07-05	10.000	10.190	9.860	10.120	5.845	7,809,970
2024-07-04	10.310	10.440	9.930	10.000	5.776	10,704,798
2024-07-03	10.650	10.680	10.270	10.300	5.949	12,094,493
2024-07-02	10.470	10.870	10.460	10.680	6.168	14,218,950
2024-07-01	10.470	10.610	10.210	10.470	6.047	10,655,146
2024-06-28	10.560	10.820	10.480	10.530	6.082	11,783,078
2024-06-27	10.850	10.990	10.610	10.640	6.145	9,552,207
2024-06-26	10.200	10.880	10.150	10.850	6.266	16,668,089
2024-06-25	10.440	10.560	10.120	10.200	5.891	12,850,650
2024-06-24	10.860	10.880	10.430	10.490	6.058	11,723,742
2024-06-21	10.860	11.030	10.700	10.940	6.318	9,285,937
2024-06-20	11.120	11.250	10.880	10.880	6.284	11,906,966
2024-06-19	11.270	11.450	11.170	11.200	6.469	15,682,865
2024-06-18	11.180	11.310	11.080	11.190	6.463	15,609,738
2024-06-17	11.200	11.340	11.120	11.260	6.503	11,285,927
2024-06-14	10.950	11.280	10.890	11.250	6.497	15,245,544
2024-06-13	10.880	11.090	10.820	11.000	6.353	10,336,223
2024-06-12	10.770	11.010	10.730	10.950	6.324	10,624,543
2024-06-11	10.410	10.840	10.320	10.810	6.243	12,509,175
2024-06-07	10.530	10.640	10.290	10.490	6.058	9,019,946
2024-06-06	10.850	10.930	10.380	10.430	6.024	14,919,586
2024-06-05	10.950	11.090	10.830	10.840	6.261	8,310,056
2024-06-04	10.950	11.030	10.730	10.950	6.324	12,057,575
2024-06-03	11.290	11.290	10.920	11.020	6.365	12,055,826
2024-05-31	11.110	11.310	11.110	11.270	6.509	12,125,944
2024-05-30	11.100	11.200	10.950	11.070	6.394	9,942,018
2024-05-29	11.070	11.370	11.070	11.150	6.440	10,950,455
2024-05-28	11.300	11.330	11.050	11.080	6.399	10,214,537
2024-05-27	11.100	11.350	10.960	11.350	6.555	12,179,569
2024-05-24	11.240	11.360	11.050	11.080	6.399	13,770,936
2024-05-23	11.450	11.560	11.270	11.280	6.515	16,662,364
2024-05-22	11.810	11.820	11.400	11.580	6.688	23,885,598
2024-05-21	12.230	12.230	11.830	11.910	6.879	20,883,080
2024-05-20	11.760	12.400	11.670	12.270	7.087	35,556,974
2024-05-17	12.050	12.080	11.670	11.830	6.832	24,343,865
2024-05-16	12.030	12.200	11.870	12.120	7.000	21,409,762
2024-05-15	17.410	17.520	16.980	17.000	6.943	29,870,193
2024-05-14	17.480	17.850	17.220	17.570	7.176	46,232,603
2024-05-13	17.340	17.950	17.160	17.740	7.245	62,100,803
2024-05-10	16.660	17.490	16.450	17.400	7.106	52,727,808
2024-05-09	16.540	16.690	16.510	16.560	6.763	16,682,077
2024-05-08	16.870	16.900	16.450	16.450	6.718	22,309,284
2024-05-07	17.000	17.090	16.710	16.950	6.923	26,642,343
2024-05-06	17.290	17.350	16.970	17.160	7.008	32,687,907

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.2520 CNY
2025-05-16	0.2500 CNY
2024-05-16	0.1700 CNY
2023-05-16	0.1400 CNY
2022-05-19	0.1540 CNY
2021-05-26	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.