Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	24.000	24.390	23.500	23.520	4.850	23,276,592
2022-05-10	23.070	23.970	22.920	23.680	4.883	17,539,440
2022-05-09	23.260	24.250	23.260	23.560	4.858	16,012,819
2022-05-06	22.600	24.300	22.550	23.570	4.860	21,417,462
2022-05-05	22.840	23.790	22.410	23.390	4.823	20,049,634
2022-04-29	22.350	23.050	21.710	22.910	4.724	19,857,912
2022-04-28	22.300	22.780	21.900	22.100	4.557	14,174,079
2022-04-27	21.460	22.930	21.050	22.920	4.726	24,875,344
2022-04-26	22.760	23.380	21.630	21.730	4.481	18,216,241
2022-04-25	24.450	24.500	22.650	22.670	4.675	20,771,193
2022-04-22	25.630	25.950	24.820	25.060	5.167	13,242,880
2022-04-21	26.660	26.980	25.500	25.630	5.285	18,829,033
2022-04-20	28.610	28.670	26.720	26.790	5.524	20,621,366
2022-04-19	28.200	28.780	27.440	27.820	5.736	21,514,330
2022-04-18	28.300	29.010	27.650	28.930	5.965	13,779,018
2022-04-15	29.500	29.500	28.420	28.570	5.891	20,729,879
2022-04-14	30.190	30.690	29.690	29.890	6.163	16,127,795
2022-04-13	32.080	32.180	29.810	30.190	6.225	28,651,796
2022-04-12	31.880	32.800	31.270	32.500	6.701	20,797,216
2022-04-11	33.880	34.230	31.880	32.070	6.613	31,812,228
2022-04-08	34.320	35.190	33.200	34.620	7.139	37,378,015
2022-04-07	37.300	37.450	34.320	34.390	7.091	48,625,998
2022-04-06	39.220	41.000	37.380	37.780	7.790	59,865,426
2022-04-01	38.600	39.620	37.520	38.600	7.959	43,527,178
2022-03-31	37.170	40.080	36.720	39.280	8.099	59,116,069
2022-03-30	36.780	37.650	36.230	37.160	7.662	36,081,027
2022-03-29	35.500	39.100	34.850	37.440	7.720	51,964,746
2022-03-28	34.440	36.250	34.150	35.690	7.359	34,713,688
2022-03-25	34.650	36.000	34.250	35.130	7.244	49,452,824
2022-03-24	34.410	34.610	33.540	33.750	6.959	23,613,573
2022-03-23	33.900	36.300	33.110	35.000	7.217	34,729,288
2022-03-22	33.500	34.680	32.900	34.050	7.021	28,074,481
2022-03-21	33.750	34.360	33.020	33.690	6.947	20,374,002
2022-03-18	33.740	33.740	32.660	33.430	6.893	21,056,791
2022-03-17	33.510	34.860	33.110	33.970	7.005	33,890,711
2022-03-16	33.500	33.700	31.890	33.340	6.875	22,639,132
2022-03-15	33.900	34.790	32.700	32.710	6.745	16,460,751
2022-03-14	35.000	35.460	33.960	33.990	7.009	15,715,696
2022-03-11	34.300	35.860	33.370	35.290	7.277	27,931,025
2022-03-10	34.430	35.990	34.000	34.810	7.178	28,960,494
2022-03-09	33.650	34.100	31.550	33.850	6.980	25,536,038
2022-03-08	34.500	35.650	33.680	33.780	6.965	19,534,065
2022-03-07	35.350	35.980	34.740	34.860	7.188	20,624,938
2022-03-04	36.860	37.260	35.800	36.230	7.471	22,982,479
2022-03-03	36.700	37.360	35.680	37.310	7.693	30,291,775
2022-03-02	36.750	37.780	36.320	36.830	7.594	20,565,475
2022-03-01	36.750	37.840	36.660	36.950	7.619	29,251,712
2022-02-28	39.120	39.530	36.750	37.790	7.792	52,164,176
2022-02-25	34.880	36.980	34.830	36.200	7.464	45,195,148
2022-02-24	36.790	36.790	33.510	34.520	7.118	48,339,920
2022-02-23	36.800	37.240	35.840	37.170	7.664	31,393,974
2022-02-22	38.890	39.070	36.330	37.160	7.662	55,964,018
2022-02-21	39.080	41.090	38.820	39.910	8.229	40,757,999
2022-02-18	38.120	39.140	38.000	38.810	8.003	24,439,643
2022-02-17	38.570	40.400	38.100	38.530	7.945	35,688,885
2022-02-16	41.000	41.550	38.150	39.560	8.157	44,818,919
2022-02-15	40.800	41.000	39.550	39.900	8.227	41,632,141
2022-02-14	42.380	43.300	40.430	41.060	8.467	62,964,993
2022-02-11	42.800	45.480	42.030	44.620	9.201	80,153,845
2022-02-10	43.500	44.770	42.410	42.930	8.852	80,738,516

← NewerPage 19 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.