Northking Information Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 27.320 | 29.290 | 27.220 | 28.780 | 5.934 | 23,481,835 |
| 2021-11-08 | 27.900 | 28.230 | 27.110 | 27.340 | 5.637 | 12,328,640 |
| 2021-11-05 | 27.880 | 28.730 | 27.770 | 28.120 | 5.798 | 15,849,614 |
| 2021-11-04 | 27.910 | 28.130 | 27.500 | 27.920 | 5.757 | 11,770,536 |
| 2021-11-03 | 26.650 | 27.960 | 26.420 | 27.790 | 5.730 | 13,489,326 |
| 2021-11-02 | 27.220 | 27.680 | 26.480 | 26.740 | 5.514 | 11,911,779 |
| 2021-11-01 | 26.500 | 27.400 | 26.280 | 27.350 | 5.640 | 10,140,228 |
| 2021-10-29 | 27.100 | 27.470 | 26.210 | 26.620 | 5.489 | 12,619,803 |
| 2021-10-28 | 27.370 | 27.770 | 27.100 | 27.180 | 5.604 | 9,816,294 |
| 2021-10-27 | 27.300 | 27.800 | 27.280 | 27.630 | 5.697 | 10,310,607 |
| 2021-10-26 | 27.550 | 28.050 | 27.470 | 28.020 | 5.778 | 19,659,626 |
| 2021-10-25 | 28.080 | 28.850 | 27.830 | 28.760 | 5.930 | 15,019,810 |
| 2021-10-22 | 28.530 | 28.880 | 27.950 | 28.020 | 5.778 | 18,659,342 |
| 2021-10-21 | 28.290 | 29.220 | 28.120 | 29.060 | 5.992 | 37,975,764 |
| 2021-10-20 | 26.300 | 28.480 | 26.250 | 28.480 | 5.873 | 28,773,345 |
| 2021-10-19 | 25.760 | 26.020 | 25.720 | 25.890 | 5.338 | 3,116,458 |
| 2021-10-18 | 27.000 | 27.000 | 25.600 | 25.860 | 5.332 | 8,356,434 |
| 2021-10-15 | 26.770 | 27.390 | 26.520 | 27.070 | 5.582 | 5,711,506 |
| 2021-10-14 | 26.630 | 26.960 | 26.320 | 26.700 | 5.506 | 2,995,346 |
← NewerPage 21 of 21 · 1,219 trading days
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.