Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.360	15.750	15.080	15.690	6.408	13,318,900
2024-01-24	15.140	15.400	14.540	15.340	6.265	13,524,018
2024-01-23	14.600	14.950	14.580	14.890	6.081	12,139,812
2024-01-22	15.690	15.860	14.530	14.620	5.971	12,582,814
2024-01-19	16.020	16.130	15.670	15.690	6.408	8,287,486
2024-01-18	16.070	16.240	15.530	16.060	6.559	11,977,922
2024-01-17	16.550	16.590	16.160	16.180	6.608	7,117,363
2024-01-16	16.760	16.760	16.260	16.500	6.739	10,417,445
2024-01-15	16.970	16.970	16.590	16.610	6.784	9,662,340
2024-01-12	17.170	17.280	16.880	16.900	6.902	7,967,628
2024-01-11	16.470	17.300	16.410	17.230	7.037	11,655,712
2024-01-10	16.850	16.850	16.360	16.480	6.731	8,490,014
2024-01-09	17.280	17.350	16.810	16.890	6.898	11,627,046
2024-01-08	17.850	17.850	17.200	17.200	7.025	10,194,734
2024-01-05	18.200	18.240	17.700	17.820	7.278	7,888,520
2024-01-04	18.290	18.330	18.010	18.140	7.409	7,633,463
2024-01-03	18.410	18.470	18.060	18.230	7.445	8,487,043
2024-01-02	18.590	18.750	18.420	18.440	7.531	8,357,481
2023-12-29	18.250	18.600	18.110	18.580	7.588	10,127,295
2023-12-28	17.850	18.320	17.550	18.200	7.433	10,869,426
2023-12-27	17.560	17.940	17.550	17.880	7.302	10,382,791
2023-12-26	17.810	18.030	17.430	17.580	7.180	15,493,139
2023-12-25	18.880	19.180	17.940	18.060	7.376	26,187,577
2023-12-22	18.480	19.600	18.260	18.780	7.670	19,900,547
2023-12-21	18.410	18.780	18.240	18.600	7.597	7,316,286
2023-12-20	19.050	19.130	18.330	18.410	7.519	8,700,398
2023-12-19	18.900	19.200	18.680	19.040	7.776	7,444,204
2023-12-18	19.160	19.300	18.700	18.790	7.674	8,748,732
2023-12-15	19.430	19.540	19.100	19.220	7.850	8,491,900
2023-12-14	19.620	19.750	19.320	19.360	7.907	7,374,968
2023-12-13	19.780	19.880	19.500	19.530	7.976	8,314,534
2023-12-12	19.870	19.980	19.670	19.850	8.107	9,958,382
2023-12-11	19.300	19.820	19.120	19.790	8.082	12,677,242
2023-12-08	19.470	19.690	19.350	19.380	7.915	12,831,554
2023-12-07	19.190	19.660	19.140	19.530	7.976	12,322,704
2023-12-06	18.930	19.380	18.860	19.110	7.805	8,939,119
2023-12-05	19.670	19.720	19.000	19.020	7.768	12,006,287
2023-12-04	19.530	19.970	19.410	19.690	8.042	13,305,054
2023-12-01	18.960	19.580	18.920	19.540	7.980	11,082,849
2023-11-30	19.200	19.290	18.800	18.970	7.748	7,538,341
2023-11-29	19.230	19.370	19.060	19.200	7.842	6,989,158
2023-11-28	19.430	19.470	18.980	19.290	7.878	12,586,299
2023-11-27	19.310	19.680	19.300	19.430	7.936	11,587,506
2023-11-24	20.070	20.070	19.270	19.440	7.940	15,739,362
2023-11-23	19.700	20.330	19.410	20.070	8.197	17,708,664
2023-11-22	20.090	20.500	19.790	19.820	8.095	13,871,950
2023-11-21	20.390	20.700	19.990	20.000	8.168	16,488,573
2023-11-20	20.210	20.430	19.760	20.350	8.311	23,721,914
2023-11-17	19.480	20.480	19.430	20.210	8.254	30,521,675
2023-11-16	19.430	19.890	19.350	19.560	7.989	18,059,450
2023-11-15	19.650	19.850	19.410	19.460	7.948	12,208,187
2023-11-14	19.120	19.540	19.120	19.540	7.980	14,776,783
2023-11-13	18.770	19.280	18.760	19.120	7.809	10,519,214
2023-11-10	19.000	19.000	18.630	18.710	7.641	8,209,213
2023-11-09	19.150	19.250	18.800	18.950	7.739	10,060,776
2023-11-08	18.880	19.270	18.780	19.100	7.801	15,125,215
2023-11-07	18.890	18.930	18.650	18.830	7.690	10,710,631
2023-11-06	18.180	18.900	18.180	18.800	7.678	18,195,151
2023-11-03	17.700	18.270	17.700	18.150	7.413	12,485,963
2023-11-02	18.210	18.340	17.680	17.730	7.241	12,649,850

← NewerPage 12 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.