Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.080	33.800	30.950	32.850	9.543	77,864,923
2023-02-03	29.760	30.990	29.610	30.850	8.962	48,364,228
2023-02-02	29.980	30.060	29.470	29.700	8.628	25,135,631
2023-02-01	28.880	30.160	28.870	30.040	8.727	29,272,623
2023-01-31	29.310	29.480	28.720	28.870	8.387	21,141,781
2023-01-30	29.460	29.860	28.950	29.490	8.567	35,743,966
2023-01-20	28.650	29.330	28.650	28.940	8.407	27,779,453
2023-01-19	28.250	28.830	28.010	28.770	8.358	33,296,118
2023-01-18	27.170	28.580	27.000	28.260	8.210	40,633,178
2023-01-17	27.500	27.540	26.880	27.090	7.870	29,978,648
2023-01-16	27.630	28.300	27.530	28.040	8.146	29,405,178
2023-01-13	27.600	27.830	27.080	27.630	8.027	24,077,312
2023-01-12	27.800	28.010	27.200	27.930	8.114	29,105,948
2023-01-11	28.080	28.680	27.340	27.500	7.989	32,770,110
2023-01-10	27.910	28.060	27.380	27.690	8.044	17,024,753
2023-01-09	28.010	28.480	27.700	27.920	8.111	25,654,254
2023-01-06	27.800	28.480	27.670	27.930	8.114	32,551,139
2023-01-05	28.920	29.350	28.300	28.360	8.239	43,456,583
2023-01-04	28.190	28.640	27.880	28.310	8.224	31,967,780
2023-01-03	26.750	28.550	26.600	28.190	8.190	43,725,130
2022-12-30	26.650	27.000	26.250	26.590	7.725	20,474,228
2022-12-29	26.120	26.950	25.850	26.570	7.719	29,338,531
2022-12-28	26.300	26.480	25.610	25.930	7.533	19,579,255
2022-12-27	26.200	26.480	25.760	26.460	7.687	18,972,142
2022-12-26	25.710	26.280	25.440	26.240	7.623	16,359,025
2022-12-23	25.120	25.920	25.070	25.600	7.437	14,321,763
2022-12-22	25.760	26.180	25.300	25.410	7.382	15,162,906
2022-12-21	25.770	26.110	25.480	25.960	7.542	14,066,634
2022-12-20	26.870	26.960	25.660	25.910	7.527	18,716,278
2022-12-19	26.410	27.050	26.160	26.280	7.635	17,005,270
2022-12-16	27.050	27.290	26.340	26.400	7.670	23,888,684
2022-12-15	26.990	27.880	26.720	27.380	7.954	21,107,348
2022-12-14	26.800	27.400	26.770	26.980	7.838	19,388,859
2022-12-13	27.900	28.180	26.820	26.840	7.797	35,516,078
2022-12-12	27.940	28.590	27.800	28.200	8.192	22,942,432
2022-12-09	29.320	29.450	27.920	27.940	8.117	41,617,771
2022-12-08	30.800	30.800	29.180	29.320	8.518	32,484,212
2022-12-07	30.280	31.160	30.090	30.920	8.983	26,267,472
2022-12-06	31.340	31.380	30.390	30.460	8.849	25,669,891
2022-12-05	31.020	31.490	30.670	31.410	9.125	31,919,701
2022-12-02	29.880	31.850	29.700	31.240	9.076	50,486,744
2022-12-01	29.170	30.200	28.960	30.180	8.768	38,077,158
2022-11-30	29.490	29.750	28.800	28.980	8.419	27,049,591
2022-11-29	29.300	29.940	28.810	29.710	8.631	28,427,582
2022-11-28	28.680	29.900	28.100	29.400	8.541	26,343,960
2022-11-25	29.480	30.430	29.320	29.450	8.556	35,195,326
2022-11-24	29.080	29.950	28.910	29.340	8.524	34,496,327
2022-11-23	29.010	29.280	28.350	29.080	8.448	31,636,807
2022-11-22	31.310	31.310	28.770	29.280	8.506	46,818,232
2022-11-21	30.800	31.600	29.800	31.310	9.096	36,593,176
2022-11-18	32.960	33.260	30.770	31.080	9.029	51,489,684
2022-11-17	32.340	33.500	31.790	33.300	9.674	51,286,268
2022-11-16	32.100	32.590	31.330	31.960	9.285	26,881,981
2022-11-15	31.610	32.800	31.290	32.010	9.299	44,227,272
2022-11-14	30.000	31.690	29.680	31.630	9.189	46,366,868
2022-11-11	32.400	33.500	30.420	30.850	8.962	63,392,748
2022-11-10	32.910	33.980	31.700	31.990	9.293	52,844,606
2022-11-09	33.950	33.950	32.510	32.860	9.546	42,888,894
2022-11-08	31.490	34.450	31.110	33.950	9.863	78,760,038
2022-11-07	32.120	33.270	31.340	31.940	9.279	43,201,282

← NewerPage 16 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.