Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.240	19.590	19.140	19.560	5.682	13,763,159
2022-08-03	18.600	19.570	18.590	19.020	5.526	19,702,524
2022-08-02	19.710	19.720	18.450	18.760	5.450	22,783,271
2022-08-01	19.850	20.270	19.620	19.950	5.796	14,252,795
2022-07-29	19.910	20.120	19.780	19.990	5.807	14,268,193
2022-07-28	20.130	20.260	19.840	19.990	5.807	17,294,259
2022-07-27	20.070	20.180	19.790	19.920	5.787	19,477,422
2022-07-26	19.680	20.980	19.370	20.280	5.892	35,637,124
2022-07-25	20.000	20.200	19.250	19.470	5.656	15,145,457
2022-07-22	19.880	20.180	19.440	19.520	5.671	15,010,541
2022-07-21	19.640	20.230	19.460	20.030	5.819	22,827,349
2022-07-20	19.620	19.740	19.180	19.640	5.706	18,453,694
2022-07-19	18.640	19.550	18.580	19.390	5.633	29,073,056
2022-07-18	17.880	18.760	17.880	18.630	5.412	13,894,825
2022-07-15	18.420	18.610	17.780	17.850	5.186	13,593,452
2022-07-14	18.780	18.870	18.420	18.440	5.357	10,182,025
2022-07-13	18.770	18.890	18.610	18.760	5.450	7,403,350
2022-07-12	19.100	19.130	18.770	18.770	5.453	7,648,647
2022-07-11	19.210	19.210	18.600	19.130	5.557	14,639,821
2022-07-08	19.360	19.700	19.200	19.330	5.616	12,445,756
2022-07-07	19.370	20.000	19.370	19.480	5.659	15,222,565
2022-07-06	19.570	19.660	19.160	19.270	5.598	11,016,576
2022-07-05	19.890	20.100	19.350	19.580	5.688	15,171,964
2022-07-04	19.680	20.080	19.080	20.020	5.816	18,500,609
2022-07-01	20.080	20.280	19.680	19.790	5.749	13,589,234
2022-06-30	19.770	19.970	19.610	19.810	5.755	15,997,884
2022-06-29	20.060	20.600	19.690	19.770	5.743	24,985,693
2022-06-28	19.990	20.180	19.370	20.150	5.854	19,287,720
2022-06-27	20.300	20.300	19.820	19.900	5.781	22,600,001
2022-06-24	19.980	20.500	19.760	20.240	5.880	34,949,792
2022-06-23	19.240	19.890	19.170	19.720	5.729	23,113,519
2022-06-22	19.690	19.920	19.250	19.250	5.592	20,776,764
2022-06-21	20.100	20.350	19.600	19.830	5.761	31,295,166
2022-06-20	19.620	19.920	19.410	19.780	5.746	20,003,950
2022-06-17	19.500	19.770	19.180	19.590	5.691	19,277,071
2022-06-16	20.200	20.360	19.620	19.770	5.743	31,986,492
2022-06-15	19.180	21.000	19.140	20.010	5.813	53,532,626
2022-06-14	19.410	19.410	18.360	19.230	5.587	29,280,045
2022-06-13	19.130	19.850	19.100	19.650	5.709	25,729,958
2022-06-10	19.110	19.820	19.090	19.430	5.645	25,861,288
2022-06-09	19.460	19.950	18.780	19.480	5.659	31,264,786
2022-06-08	19.560	19.950	19.030	19.300	5.607	25,309,129
2022-06-07	20.140	20.200	19.260	19.520	5.671	27,323,111
2022-06-06	19.280	20.470	19.280	20.140	5.851	35,251,465
2022-06-02	19.150	19.410	18.750	19.270	5.598	21,801,381
2022-06-01	19.350	19.490	18.900	19.140	5.560	24,896,571
2022-05-31	19.580	19.670	18.900	19.390	5.633	26,407,459
2022-05-30	19.690	19.950	19.220	19.570	5.685	34,993,464
2022-05-27	20.600	20.770	19.860	20.030	5.819	39,920,593
2022-05-26	21.030	21.620	20.070	20.850	6.057	68,049,742
2022-05-25	18.700	20.670	18.510	20.670	6.005	52,371,496
2022-05-24	20.000	20.790	18.790	18.790	5.459	60,928,621
2022-05-23	17.640	19.260	17.550	19.260	5.595	22,017,985
2022-05-20	17.050	17.510	17.050	17.510	5.087	20,104,608
2022-05-19	16.710	17.150	16.650	17.040	4.950	17,449,535
2022-05-18	24.650	25.250	24.190	24.390	5.029	29,166,968
2022-05-17	24.150	24.190	23.270	24.070	4.963	15,584,581
2022-05-16	23.830	24.360	23.700	24.060	4.961	14,951,998
2022-05-13	24.210	24.250	23.420	23.840	4.916	13,865,440
2022-05-12	23.360	24.230	23.000	23.680	4.883	15,587,153

← NewerPage 18 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.