Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.530	18.580	18.200	18.210	7.437	8,488,407
2023-10-31	18.690	18.840	18.400	18.570	7.584	10,862,114
2023-10-30	18.690	18.750	18.330	18.700	7.637	16,102,963
2023-10-27	18.600	18.740	18.150	18.690	7.633	12,435,590
2023-10-26	18.400	18.760	18.180	18.730	7.650	11,645,036
2023-10-25	18.530	18.880	18.270	18.390	7.511	15,437,975
2023-10-24	17.400	18.260	17.360	18.180	7.425	16,051,626
2023-10-23	17.830	17.850	17.220	17.310	7.070	9,225,400
2023-10-20	18.450	18.590	17.800	17.840	7.286	14,172,197
2023-10-19	18.850	19.060	18.440	18.460	7.539	16,351,833
2023-10-18	19.230	19.230	18.360	18.780	7.670	23,127,225
2023-10-17	18.890	19.550	18.860	19.550	7.984	27,106,938
2023-10-16	18.850	18.930	18.530	18.670	7.625	8,372,223
2023-10-13	18.960	19.000	18.730	18.970	7.748	9,497,493
2023-10-12	19.290	19.420	19.000	19.100	7.801	8,077,849
2023-10-11	19.020	19.310	18.900	19.100	7.801	11,046,433
2023-10-10	19.080	19.140	18.900	18.920	7.727	8,447,633
2023-10-09	18.860	19.150	18.780	19.010	7.764	10,387,248
2023-09-28	18.760	19.040	18.720	18.870	7.707	8,717,441
2023-09-27	18.710	18.860	18.630	18.740	7.654	7,510,441
2023-09-26	18.520	18.870	18.510	18.750	7.658	8,766,341
2023-09-25	18.690	18.800	18.490	18.610	7.601	10,339,500
2023-09-22	18.210	18.850	18.030	18.840	7.694	12,433,704
2023-09-21	18.310	18.480	18.150	18.210	7.437	7,582,132
2023-09-20	18.160	18.670	18.160	18.330	7.486	13,665,679
2023-09-19	18.610	18.640	18.160	18.180	7.425	11,946,657
2023-09-18	18.600	18.880	18.400	18.670	7.625	11,151,932
2023-09-15	19.300	19.350	18.520	18.680	7.629	20,618,187
2023-09-14	19.540	19.650	19.080	19.200	7.842	10,531,214
2023-09-13	20.290	20.340	19.390	19.570	7.993	16,882,187
2023-09-12	20.410	20.550	20.240	20.430	8.344	9,541,621
2023-09-11	20.350	20.600	20.030	20.380	8.323	12,464,050
2023-09-08	20.270	20.540	19.880	20.380	8.323	11,861,048
2023-09-07	20.620	20.880	20.380	20.380	8.323	11,589,451
2023-09-06	20.560	20.730	20.130	20.630	8.426	12,935,783
2023-09-05	21.000	21.120	20.600	20.740	8.470	14,774,988
2023-09-04	21.270	21.300	20.750	21.060	8.601	17,584,382
2023-09-01	21.270	21.370	20.820	20.970	8.564	16,257,741
2023-08-31	21.310	21.500	21.020	21.280	8.691	25,903,450
2023-08-30	20.990	21.680	20.710	21.550	8.801	52,298,265
2023-08-29	19.300	20.970	19.300	20.970	8.564	35,056,651
2023-08-28	20.390	20.390	19.020	19.060	7.784	16,217,014
2023-08-25	19.900	20.040	18.900	19.060	7.784	15,484,787
2023-08-24	20.200	20.480	19.800	19.990	8.164	12,683,425
2023-08-23	20.200	20.640	20.160	20.180	8.242	13,375,061
2023-08-22	19.780	20.430	19.760	20.380	8.323	17,594,018
2023-08-21	19.700	20.200	19.570	19.580	7.997	13,639,730
2023-08-18	20.420	20.820	19.900	19.930	8.140	12,433,022
2023-08-17	20.780	20.780	20.100	20.390	8.328	12,262,072
2023-08-16	20.980	21.030	20.380	20.560	8.397	10,018,946
2023-08-15	21.540	21.540	20.840	21.100	8.618	12,752,602
2023-08-14	21.000	21.580	20.850	21.550	8.801	12,627,078
2023-08-11	21.760	21.810	21.140	21.150	8.638	12,988,395
2023-08-10	21.390	21.900	21.150	21.860	8.928	17,948,895
2023-08-09	21.500	22.220	21.310	21.670	8.850	21,637,376
2023-08-08	21.650	21.650	21.300	21.420	8.748	10,113,400
2023-08-07	21.410	21.650	21.290	21.570	8.809	16,203,664
2023-08-04	20.820	21.580	20.820	21.510	8.785	25,780,805
2023-08-03	20.530	20.780	20.420	20.720	8.462	8,018,824
2023-08-02	20.430	20.680	20.290	20.540	8.389	9,355,538

← NewerPage 13 of 21 · 1,212 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.