Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.910	32.280	31.130	32.280	9.378	50,005,656
2022-11-03	32.380	32.930	31.100	31.710	9.212	50,740,737
2022-11-02	32.070	35.230	31.450	33.110	9.619	80,115,717
2022-11-01	33.800	33.930	31.730	32.900	9.558	83,237,805
2022-10-31	31.540	34.100	31.170	34.100	9.906	96,246,169
2022-10-28	29.500	31.500	29.360	31.000	9.006	89,394,768
2022-10-27	29.050	31.330	28.700	29.960	8.704	80,296,795
2022-10-26	28.170	29.900	28.010	29.050	8.439	66,920,858
2022-10-25	28.740	29.100	27.600	28.310	8.224	52,096,238
2022-10-24	27.760	29.970	27.610	29.370	8.532	79,502,143
2022-10-21	28.060	28.800	27.340	28.180	8.187	80,291,111
2022-10-20	31.140	32.600	28.880	29.000	8.425	132,023,877
2022-10-19	27.800	30.690	27.400	30.690	8.916	82,419,212
2022-10-18	28.100	28.360	27.180	27.900	8.105	61,655,065
2022-10-17	28.280	29.370	28.030	28.470	8.271	76,314,456
2022-10-14	28.000	29.810	27.720	28.700	8.338	91,405,105
2022-10-13	28.380	30.370	28.380	28.390	8.248	121,740,505
2022-10-12	26.300	28.800	26.000	28.160	8.181	101,982,079
2022-10-11	26.250	27.000	25.990	26.450	7.684	72,858,929
2022-10-10	26.040	27.480	25.450	26.830	7.794	111,228,511
2022-09-30	23.480	25.840	23.330	25.840	7.507	98,459,576
2022-09-29	22.860	24.480	22.760	23.490	6.824	54,573,800
2022-09-28	24.030	24.170	22.570	22.650	6.580	43,245,962
2022-09-27	24.000	24.860	23.550	24.250	7.045	45,125,446
2022-09-26	24.090	25.300	24.080	24.220	7.036	47,672,266
2022-09-23	26.320	26.500	24.290	24.330	7.068	70,169,011
2022-09-22	25.520	27.760	25.260	26.320	7.646	73,885,449
2022-09-21	25.880	26.480	24.340	26.060	7.571	69,391,969
2022-09-20	27.050	27.100	25.710	25.980	7.547	85,196,863
2022-09-19	26.520	27.950	25.000	27.550	8.004	97,900,989
2022-09-16	25.990	28.900	25.990	26.600	7.728	135,815,296
2022-09-15	24.430	26.580	23.880	26.580	7.722	98,155,371
2022-09-14	25.200	25.580	23.800	24.160	7.019	99,733,301
2022-09-13	27.920	27.920	26.150	26.410	7.672	141,569,250
2022-09-09	22.990	25.380	22.950	25.380	7.373	46,733,515
2022-09-08	23.000	23.980	22.760	23.070	6.702	42,931,124
2022-09-07	21.520	23.960	21.520	23.960	6.961	39,282,698
2022-09-06	21.700	21.920	20.970	21.780	6.327	17,201,251
2022-09-05	22.000	22.210	21.260	21.560	6.263	14,196,512
2022-09-02	21.530	22.320	21.500	22.100	6.420	19,301,069
2022-09-01	21.340	21.840	21.140	21.530	6.255	17,440,236
2022-08-31	21.870	22.040	20.860	21.080	6.124	19,158,294
2022-08-30	21.880	22.350	21.600	22.030	6.400	16,385,035
2022-08-29	21.700	22.140	21.300	21.880	6.356	14,409,062
2022-08-26	22.700	22.950	22.050	22.150	6.435	22,075,092
2022-08-25	23.060	23.440	22.200	22.710	6.598	30,476,668
2022-08-24	24.400	24.940	23.060	23.160	6.728	38,069,302
2022-08-23	24.420	25.280	24.130	24.670	7.167	38,974,522
2022-08-22	23.830	25.790	23.300	24.970	7.254	57,818,469
2022-08-19	23.200	24.590	22.700	24.100	7.001	59,216,361
2022-08-18	22.900	23.560	22.250	23.500	6.827	43,499,817
2022-08-17	23.000	23.090	22.510	22.880	6.647	32,328,446
2022-08-16	23.160	23.630	22.890	23.030	6.690	33,508,504
2022-08-15	23.950	24.000	23.020	23.190	6.737	44,513,486
2022-08-12	23.780	25.370	23.500	24.080	6.995	67,742,487
2022-08-11	22.700	24.460	22.670	24.080	6.995	68,264,643
2022-08-10	23.000	23.530	22.680	22.910	6.656	56,068,547
2022-08-09	22.290	24.480	21.800	23.840	6.926	85,810,417
2022-08-08	22.790	23.670	21.800	22.360	6.496	99,650,473
2022-08-05	19.900	21.520	19.820	21.520	6.252	34,559,374

← NewerPage 17 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.