Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.320	20.530	20.200	20.430	8.344	9,049,061
2023-07-31	20.570	20.570	20.170	20.330	8.303	9,920,990
2023-07-28	20.150	20.430	19.700	20.380	8.323	12,711,823
2023-07-27	20.240	20.350	20.060	20.110	8.213	8,113,341
2023-07-26	20.650	20.650	20.180	20.240	8.266	9,054,800
2023-07-25	20.400	20.660	20.380	20.630	8.426	10,689,451
2023-07-24	20.190	20.490	20.100	20.290	8.287	7,480,928
2023-07-21	20.550	20.580	20.080	20.170	8.238	11,301,663
2023-07-20	20.880	21.050	20.490	20.610	8.417	12,636,503
2023-07-19	20.960	21.140	20.730	20.880	8.528	10,597,086
2023-07-18	21.280	21.430	20.900	20.970	8.564	13,381,725
2023-07-17	21.620	21.740	21.100	21.260	8.683	16,474,642
2023-07-14	21.310	21.810	21.310	21.630	8.834	20,976,681
2023-07-13	21.190	21.480	20.970	21.360	8.724	12,154,637
2023-07-12	21.650	21.740	21.120	21.140	8.634	11,295,496
2023-07-11	21.430	21.700	21.260	21.650	8.842	11,706,087
2023-07-10	21.240	21.400	21.030	21.270	8.687	9,233,420
2023-07-07	21.620	21.750	21.000	21.120	8.626	14,426,881
2023-07-06	21.660	22.000	21.370	21.760	8.887	14,241,856
2023-07-05	22.150	22.420	21.560	21.570	8.809	18,629,921
2023-07-04	22.100	22.200	21.870	22.100	9.026	9,519,244
2023-07-03	22.020	22.480	21.570	22.140	9.042	15,607,232
2023-06-30	21.540	22.030	21.410	21.920	8.952	10,794,285
2023-06-29	21.380	21.760	21.270	21.680	8.854	13,979,231
2023-06-28	22.440	22.440	21.200	21.480	8.773	17,486,468
2023-06-27	22.360	22.640	21.950	22.420	9.157	13,536,830
2023-06-26	23.000	23.150	22.270	22.330	9.120	20,100,248
2023-06-21	23.990	24.000	23.300	23.310	9.520	18,780,256
2023-06-20	24.000	24.250	23.750	24.070	9.830	21,908,374
2023-06-19	23.740	24.040	23.510	23.970	9.790	23,082,843
2023-06-16	23.160	24.090	22.860	23.740	9.696	25,165,155
2023-06-15	24.130	24.150	23.130	23.290	9.512	33,017,260
2023-06-14	23.770	24.330	23.350	24.170	9.871	42,176,193
2023-06-13	23.280	23.340	22.780	23.310	9.520	21,770,914
2023-06-12	22.400	23.810	22.350	23.130	9.447	33,782,425
2023-06-09	22.220	22.400	21.960	22.370	9.136	14,152,572
2023-06-08	22.450	22.450	21.800	22.140	9.042	14,246,165
2023-06-07	21.790	22.800	21.670	22.530	9.202	23,281,086
2023-06-06	22.000	22.290	21.700	22.020	8.993	17,969,223
2023-06-05	22.260	22.310	21.960	22.010	8.989	14,756,704
2023-06-02	22.140	22.380	21.930	22.080	9.018	18,464,926
2023-06-01	21.490	22.430	21.430	22.060	9.010	23,849,698
2023-05-31	21.470	21.770	21.290	21.750	8.883	20,381,928
2023-05-30	20.930	21.550	20.600	21.540	8.797	22,084,783
2023-05-29	20.990	21.230	20.570	20.930	8.548	19,563,846
2023-05-26	21.010	21.130	20.400	21.120	8.626	28,877,517
2023-05-25	21.640	21.930	20.570	20.960	8.560	26,850,972
2023-05-24	22.240	22.380	21.710	21.730	8.875	17,489,133
2023-05-23	22.700	22.790	22.210	22.220	9.075	14,664,386
2023-05-22	22.420	22.870	21.880	22.850	9.332	20,143,337
2023-05-19	22.970	22.990	22.340	22.510	9.193	23,196,484
2023-05-18	22.990	23.310	22.730	23.230	9.487	20,759,452
2023-05-17	22.330	23.050	22.220	23.030	9.406	16,912,862
2023-05-16	23.800	23.920	22.270	22.640	9.246	32,538,558
2023-05-15	34.430	34.500	32.570	33.700	9.790	30,449,055
2023-05-12	35.300	35.940	34.010	34.600	10.052	44,290,935
2023-05-11	34.610	36.650	34.310	36.200	10.517	60,227,475
2023-05-10	34.030	34.820	33.450	34.150	9.921	27,560,334
2023-05-09	34.870	35.850	33.740	33.810	9.822	44,561,528
2023-05-08	35.280	35.960	34.380	35.280	10.249	53,176,316

← NewerPage 14 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.