Northking Information Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.300 | 17.420 | 16.960 | 17.070 | 6.972 | 36,042,036 |
| 2024-04-29 | 16.700 | 17.550 | 16.620 | 17.530 | 7.159 | 62,032,772 |
| 2024-04-26 | 15.850 | 17.230 | 15.780 | 16.950 | 6.923 | 56,486,147 |
| 2024-04-25 | 16.460 | 16.620 | 16.100 | 16.190 | 6.612 | 31,490,692 |
| 2024-04-24 | 16.400 | 17.220 | 16.390 | 16.650 | 6.800 | 49,008,532 |
| 2024-04-23 | 15.960 | 16.800 | 15.950 | 16.380 | 6.690 | 42,282,404 |
| 2024-04-22 | 15.870 | 16.100 | 15.470 | 16.060 | 6.559 | 26,547,729 |
| 2024-04-19 | 15.990 | 16.220 | 15.800 | 16.200 | 6.616 | 28,840,247 |
| 2024-04-18 | 16.400 | 16.520 | 16.030 | 16.100 | 6.575 | 44,947,317 |
| 2024-04-17 | 15.630 | 16.750 | 15.610 | 16.720 | 6.829 | 64,821,058 |
| 2024-04-16 | 16.320 | 16.380 | 15.110 | 15.640 | 6.388 | 61,769,336 |
| 2024-04-15 | 15.000 | 15.970 | 14.990 | 15.970 | 6.522 | 20,755,482 |
| 2024-04-12 | 14.630 | 14.890 | 14.470 | 14.520 | 5.930 | 10,126,585 |
| 2024-04-11 | 14.510 | 14.860 | 14.430 | 14.620 | 5.971 | 9,245,286 |
| 2024-04-10 | 14.970 | 15.040 | 14.380 | 14.530 | 5.934 | 10,080,020 |
| 2024-04-09 | 14.800 | 15.070 | 14.780 | 15.020 | 6.134 | 8,635,993 |
| 2024-04-08 | 15.210 | 15.240 | 14.780 | 14.800 | 6.045 | 12,599,036 |
| 2024-04-03 | 15.680 | 15.680 | 15.140 | 15.330 | 6.261 | 9,506,748 |
| 2024-04-02 | 15.920 | 16.010 | 15.430 | 15.710 | 6.416 | 13,531,178 |
| 2024-04-01 | 15.320 | 15.990 | 15.320 | 15.940 | 6.510 | 13,024,922 |
| 2024-03-29 | 15.490 | 15.530 | 15.050 | 15.260 | 6.232 | 7,860,090 |
| 2024-03-28 | 14.740 | 15.710 | 14.720 | 15.490 | 6.326 | 14,454,952 |
| 2024-03-27 | 15.550 | 15.580 | 14.740 | 14.750 | 6.024 | 14,098,760 |
| 2024-03-26 | 15.900 | 16.050 | 15.340 | 15.610 | 6.375 | 12,959,049 |
| 2024-03-25 | 16.520 | 16.620 | 15.950 | 15.960 | 6.518 | 12,041,205 |
| 2024-03-22 | 16.730 | 16.750 | 16.190 | 16.550 | 6.759 | 13,458,339 |
| 2024-03-21 | 16.790 | 16.940 | 16.530 | 16.750 | 6.841 | 12,303,737 |
| 2024-03-20 | 16.300 | 16.750 | 16.280 | 16.750 | 6.841 | 13,983,500 |
| 2024-03-19 | 16.360 | 16.620 | 16.250 | 16.410 | 6.702 | 13,735,750 |
| 2024-03-18 | 16.090 | 16.370 | 15.960 | 16.360 | 6.682 | 15,723,752 |
| 2024-03-15 | 15.770 | 16.010 | 15.650 | 16.010 | 6.539 | 9,525,966 |
| 2024-03-14 | 16.110 | 16.150 | 15.670 | 15.870 | 6.481 | 12,391,791 |
| 2024-03-13 | 16.090 | 16.380 | 16.060 | 16.180 | 6.608 | 15,513,749 |
| 2024-03-12 | 15.860 | 16.100 | 15.820 | 16.080 | 6.567 | 11,391,721 |
| 2024-03-11 | 15.600 | 15.880 | 15.470 | 15.860 | 6.477 | 10,708,265 |
| 2024-03-08 | 15.690 | 15.740 | 15.330 | 15.650 | 6.392 | 12,139,036 |
| 2024-03-07 | 15.950 | 16.080 | 15.510 | 15.510 | 6.335 | 12,177,308 |
| 2024-03-06 | 15.850 | 16.140 | 15.620 | 15.850 | 6.473 | 10,658,699 |
| 2024-03-05 | 16.050 | 16.180 | 15.820 | 15.960 | 6.518 | 15,543,001 |
| 2024-03-04 | 16.180 | 16.290 | 15.870 | 16.220 | 6.625 | 14,377,771 |
| 2024-03-01 | 15.870 | 16.300 | 15.800 | 16.180 | 6.608 | 18,039,092 |
| 2024-02-29 | 14.950 | 15.910 | 14.940 | 15.890 | 6.490 | 18,563,364 |
| 2024-02-28 | 16.230 | 16.510 | 15.060 | 15.060 | 6.151 | 26,952,619 |
| 2024-02-27 | 15.360 | 16.150 | 15.330 | 16.130 | 6.588 | 17,783,349 |
| 2024-02-26 | 15.600 | 15.770 | 15.290 | 15.490 | 6.326 | 18,358,686 |
| 2024-02-23 | 15.120 | 15.620 | 14.900 | 15.620 | 6.379 | 19,169,529 |
| 2024-02-22 | 14.640 | 15.140 | 14.610 | 15.090 | 6.163 | 20,479,082 |
| 2024-02-21 | 14.370 | 15.220 | 14.140 | 14.640 | 5.979 | 17,304,030 |
| 2024-02-20 | 14.420 | 14.550 | 14.080 | 14.450 | 5.902 | 13,431,514 |
| 2024-02-19 | 14.510 | 14.780 | 14.110 | 14.590 | 5.959 | 23,323,732 |
| 2024-02-08 | 13.550 | 14.450 | 13.410 | 14.360 | 5.865 | 23,891,105 |
| 2024-02-07 | 12.850 | 13.550 | 12.830 | 13.290 | 5.428 | 21,389,525 |
| 2024-02-06 | 11.820 | 12.980 | 11.720 | 12.850 | 5.248 | 23,370,589 |
| 2024-02-05 | 12.740 | 12.790 | 11.560 | 12.050 | 4.921 | 24,758,539 |
| 2024-02-02 | 13.640 | 13.870 | 12.300 | 12.840 | 5.244 | 16,557,087 |
| 2024-02-01 | 13.480 | 13.880 | 13.210 | 13.590 | 5.550 | 11,862,083 |
| 2024-01-31 | 14.360 | 14.460 | 13.580 | 13.650 | 5.575 | 12,274,946 |
| 2024-01-30 | 14.700 | 15.090 | 14.400 | 14.450 | 5.902 | 8,853,240 |
| 2024-01-29 | 15.650 | 15.780 | 14.790 | 14.880 | 6.077 | 16,796,553 |
| 2024-01-26 | 15.650 | 15.880 | 15.370 | 15.520 | 6.339 | 11,279,150 |
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.