Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.850	35.590	32.330	35.590	10.339	70,391,841
2023-05-04	33.770	33.950	32.030	33.360	9.691	51,445,633
2023-04-28	33.000	34.790	32.680	34.710	10.084	54,767,736
2023-04-27	32.900	34.370	32.220	33.520	9.738	47,212,861
2023-04-26	32.490	34.660	32.110	32.900	9.558	53,709,469
2023-04-25	31.990	32.190	30.400	31.550	9.166	32,300,448
2023-04-24	32.060	33.820	31.750	32.330	9.392	46,849,326
2023-04-21	32.950	33.140	30.780	30.910	8.980	39,582,926
2023-04-20	32.920	33.490	32.790	33.310	9.677	27,736,136
2023-04-19	33.710	34.150	32.740	32.880	9.552	36,373,437
2023-04-18	33.300	34.190	32.480	33.780	9.813	33,619,280
2023-04-17	34.330	34.380	32.910	33.420	9.709	38,835,375
2023-04-14	35.510	35.560	33.270	34.540	10.034	46,426,853
2023-04-13	36.000	37.180	34.980	35.240	10.238	92,799,734
2023-04-12	33.270	35.400	33.010	35.400	10.284	84,176,971
2023-04-11	31.620	32.290	31.340	32.180	9.349	15,965,677
2023-04-10	32.390	32.720	31.370	31.620	9.186	24,539,888
2023-04-07	32.920	33.040	32.210	32.520	9.447	20,718,185
2023-04-06	33.890	33.890	32.290	32.470	9.433	39,380,544
2023-04-04	33.510	35.120	33.500	34.500	10.023	40,396,528
2023-04-03	33.300	34.330	32.470	33.990	9.874	36,176,666
2023-03-31	32.900	33.470	32.370	33.390	9.700	18,781,558
2023-03-30	32.640	33.700	31.920	32.810	9.532	25,036,557
2023-03-29	32.960	33.160	31.980	32.660	9.488	28,529,003
2023-03-28	33.800	34.030	33.110	33.450	9.718	26,491,188
2023-03-27	33.710	34.060	32.750	33.360	9.691	26,508,363
2023-03-24	33.620	34.220	33.220	33.710	9.793	26,182,327
2023-03-23	34.110	34.340	33.530	33.940	9.860	39,255,921
2023-03-22	34.800	34.830	33.590	34.820	10.116	41,479,842
2023-03-21	33.000	35.280	32.200	35.000	10.168	68,592,194
2023-03-20	33.780	34.390	32.450	32.650	9.485	48,389,329
2023-03-17	32.070	33.900	31.800	33.890	9.845	72,137,733
2023-03-16	30.410	33.080	29.630	32.070	9.317	49,695,434
2023-03-15	31.220	31.380	30.200	30.440	8.843	30,086,906
2023-03-14	31.620	31.980	30.660	31.220	9.070	44,034,156
2023-03-13	30.620	31.800	29.910	31.790	9.235	55,379,479
2023-03-10	29.760	29.810	29.250	29.430	8.550	13,647,506
2023-03-09	30.000	30.200	29.430	29.900	8.686	14,709,039
2023-03-08	28.870	30.290	28.810	30.000	8.715	23,748,612
2023-03-07	29.500	29.920	28.840	28.910	8.399	16,535,628
2023-03-06	29.820	29.900	29.420	29.580	8.593	15,604,332
2023-03-03	30.600	30.620	29.610	29.990	8.712	27,597,401
2023-03-02	30.300	30.990	30.000	30.900	8.977	32,743,382
2023-03-01	29.810	30.490	29.700	30.250	8.788	28,999,380
2023-02-28	29.440	30.810	29.340	29.790	8.654	33,265,488
2023-02-27	29.350	29.400	28.520	28.580	8.303	17,951,980
2023-02-24	29.470	29.720	29.220	29.520	8.576	12,231,734
2023-02-23	29.870	30.080	29.180	29.460	8.558	15,321,635
2023-02-22	29.300	30.110	29.180	29.890	8.683	16,845,793
2023-02-21	30.220	31.240	29.500	29.700	8.628	26,232,515
2023-02-20	29.100	30.850	29.080	30.200	8.773	23,500,690
2023-02-17	30.090	30.550	28.980	29.100	8.454	25,702,427
2023-02-16	30.880	31.500	29.880	30.120	8.750	29,522,681
2023-02-15	30.750	31.400	30.500	31.000	9.006	26,323,433
2023-02-14	31.860	32.050	30.760	30.940	8.988	26,952,121
2023-02-13	31.790	32.140	31.310	31.850	9.253	24,802,219
2023-02-10	32.520	33.890	31.780	32.170	9.346	40,849,992
2023-02-09	30.990	32.870	30.250	32.870	9.549	44,984,192
2023-02-08	32.710	32.750	31.050	31.130	9.044	37,876,512
2023-02-07	32.390	33.720	31.680	32.890	9.555	61,024,728

← NewerPage 15 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.