Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	41.080	44.300	40.810	44.300	9.135	86,204,522
2022-02-08	39.240	40.450	37.200	40.270	8.304	48,417,150
2022-02-07	41.510	41.890	38.800	39.250	8.093	45,107,975
2022-01-28	38.290	41.580	38.100	40.300	8.310	53,690,249
2022-01-27	42.660	42.710	38.000	38.010	7.838	57,434,195
2022-01-26	42.000	43.630	39.210	42.110	8.683	67,984,186
2022-01-25	45.000	45.590	42.720	42.860	8.838	76,869,065
2022-01-24	44.040	47.320	43.550	47.320	9.757	99,525,964
2022-01-21	45.380	46.800	43.020	43.020	8.871	91,145,577
2022-01-20	42.710	48.690	41.140	47.800	9.856	125,581,762
2022-01-19	42.950	45.980	41.700	44.260	9.126	84,473,746
2022-01-18	46.830	46.830	42.280	42.960	8.858	104,531,770
2022-01-17	42.000	42.570	40.640	42.570	8.778	12,882,416
2022-01-14	38.900	40.000	38.550	38.700	7.980	40,568,420
2022-01-13	38.100	40.670	36.930	39.690	8.184	66,243,969
2022-01-12	39.000	39.350	37.300	38.100	7.856	46,888,943
2022-01-11	38.780	39.240	37.910	38.320	7.901	52,405,312
2022-01-10	36.560	40.310	36.560	39.670	8.180	83,513,518
2022-01-07	38.610	40.980	37.220	37.400	7.712	98,854,465
2022-01-06	34.940	39.500	34.550	37.820	7.798	110,285,536
2022-01-05	36.260	38.020	36.170	36.550	7.537	114,175,294
2022-01-04	31.800	34.560	31.400	34.560	7.126	86,246,513
2021-12-31	29.590	32.550	29.590	31.420	6.479	56,390,366
2021-12-30	28.840	29.840	28.820	29.590	6.101	8,017,379
2021-12-29	29.450	29.450	28.760	28.940	5.967	7,851,316
2021-12-28	29.140	29.990	29.000	29.410	6.064	11,982,523
2021-12-27	28.480	29.020	28.400	28.950	5.969	5,423,663
2021-12-24	29.140	29.340	28.550	28.590	5.895	9,013,739
2021-12-23	29.240	29.590	29.090	29.180	6.017	9,354,302
2021-12-22	29.900	30.480	29.660	29.760	6.136	7,025,186
2021-12-21	29.660	30.160	29.510	30.000	6.186	8,817,799
2021-12-20	30.200	30.580	29.410	29.480	6.079	11,542,686
2021-12-17	30.680	31.200	30.150	30.410	6.270	13,972,303
2021-12-16	30.620	31.100	30.520	30.650	6.320	12,105,548
2021-12-15	31.440	31.440	30.650	30.690	6.328	17,534,752
2021-12-14	30.400	31.370	30.160	31.180	6.429	19,394,624
2021-12-13	29.950	30.770	29.950	30.480	6.285	13,136,552
2021-12-10	29.670	30.170	29.660	30.100	6.207	7,890,611
2021-12-09	29.900	30.380	29.760	29.870	6.159	10,300,280
2021-12-08	29.030	30.280	29.030	29.880	6.161	10,282,809
2021-12-07	29.240	29.650	28.810	29.120	6.004	8,834,506
2021-12-06	29.710	29.820	28.810	29.000	5.980	11,130,928
2021-12-03	29.840	30.120	29.650	29.960	6.178	10,190,135
2021-12-02	30.810	30.810	29.590	29.610	6.106	17,927,089
2021-12-01	30.300	31.290	30.280	30.860	6.363	15,062,466
2021-11-30	30.400	31.480	30.220	30.600	6.310	21,180,171
2021-11-29	30.300	30.800	30.120	30.470	6.283	19,696,662
2021-11-26	29.860	32.680	29.040	31.190	6.431	38,448,825
2021-11-25	30.240	30.240	29.660	29.710	6.126	13,638,577
2021-11-24	29.880	30.520	29.530	29.940	6.174	23,094,016
2021-11-23	28.900	30.400	28.550	29.990	6.184	18,925,123
2021-11-22	28.490	28.960	28.160	28.890	5.957	8,843,426
2021-11-19	28.040	28.530	28.040	28.500	5.877	8,589,889
2021-11-18	28.600	28.790	27.890	28.030	5.780	11,241,737
2021-11-17	28.410	28.840	28.390	28.790	5.936	8,962,767
2021-11-16	29.200	29.290	28.480	28.590	5.895	15,280,584
2021-11-15	28.740	29.500	28.740	29.390	6.060	19,580,556
2021-11-12	28.530	28.980	28.360	28.720	5.922	13,221,900
2021-11-11	28.830	28.830	28.260	28.700	5.918	13,333,368
2021-11-10	29.100	29.550	28.380	28.660	5.910	19,652,194

← NewerPage 20 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.