Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.350	21.600	21.310	21.550	17.663	42,227,080
2025-07-23	21.320	21.870	20.920	21.460	17.589	57,498,846
2025-07-22	21.770	22.200	21.570	21.730	17.810	68,863,244
2025-07-21	21.800	22.050	21.350	21.800	17.868	67,267,140
2025-07-18	22.100	22.300	21.800	21.990	18.023	67,088,035
2025-07-17	22.360	22.490	21.960	22.060	18.081	87,917,882
2025-07-16	22.120	22.530	21.600	22.310	18.286	104,469,780
2025-07-15	22.780	22.880	21.850	22.100	18.113	89,895,038
2025-07-14	23.340	23.650	22.230	22.610	18.531	141,019,027
2025-07-11	25.050	25.400	24.200	24.600	20.162	145,488,747
2025-07-10	26.060	26.800	24.500	24.820	20.343	193,059,195
2025-07-09	25.200	27.700	24.780	26.720	21.900	210,794,386
2025-07-08	26.110	26.580	24.590	25.180	20.638	199,656,922
2025-07-07	24.200	25.630	24.050	25.630	21.007	211,449,102
2025-07-04	22.520	23.300	21.300	23.300	19.097	153,468,186
2025-07-03	19.760	21.590	19.750	21.180	17.359	216,138,549
2025-07-02	19.060	20.590	18.810	19.630	16.089	171,219,979
2025-07-01	20.450	20.710	18.770	18.990	15.564	161,801,956
2025-06-30	20.290	21.300	19.700	20.850	17.089	186,800,404
2025-06-27	20.390	22.030	20.110	20.510	16.810	237,824,992
2025-06-26	19.150	20.030	18.500	20.030	16.417	161,108,935
2025-06-25	15.880	18.210	15.800	18.210	14.925	127,145,156
2025-06-24	15.900	17.000	15.520	16.550	13.565	147,039,210
2025-06-23	14.800	15.760	14.600	15.680	12.852	111,600,554
2025-06-20	14.820	15.010	14.050	14.660	12.016	67,728,762
2025-06-19	15.450	15.940	14.760	14.850	12.171	91,486,058
2025-06-18	14.970	15.490	14.780	15.320	12.556	102,887,584
2025-06-17	14.500	15.100	14.380	14.910	12.220	96,225,457
2025-06-16	13.750	14.650	13.750	14.640	11.999	87,752,251
2025-06-13	14.200	14.290	13.770	13.820	11.327	37,719,500
2025-06-12	14.090	14.370	14.040	14.160	11.606	33,752,468
2025-06-11	14.280	14.410	14.030	14.210	11.647	41,749,107
2025-06-10	14.580	14.580	13.980	14.260	11.688	55,292,454
2025-06-09	14.880	14.950	14.520	14.620	11.983	61,082,188
2025-06-06	14.980	15.390	14.730	14.760	12.097	78,832,675
2025-06-05	14.720	16.300	14.620	15.410	12.630	126,682,638
2025-06-04	14.090	15.000	13.900	14.860	12.179	101,296,563
2025-06-03	14.810	15.150	14.210	14.300	11.720	118,915,776
2025-05-30	14.130	14.690	13.800	14.360	11.770	122,684,076
2025-05-29	12.400	13.710	12.370	13.710	11.237	69,909,829
2025-05-28	12.320	12.620	12.180	12.460	10.212	22,566,690
2025-05-27	12.200	12.440	12.120	12.320	10.098	16,820,636
2025-05-26	12.120	12.280	12.100	12.230	10.024	12,667,662
2025-05-23	12.350	12.360	12.080	12.100	9.917	17,073,202
2025-05-22	12.310	12.670	12.280	12.310	10.089	17,703,901
2025-05-21	12.770	12.770	12.450	12.520	10.262	21,029,968
2025-05-20	12.880	12.890	12.610	12.780	10.475	19,756,896
2025-05-19	12.740	13.050	12.550	12.910	10.581	18,070,610
2025-05-16	13.080	13.240	12.730	12.750	10.450	22,525,880
2025-05-15	19.520	19.520	18.520	18.560	10.719	28,260,706
2025-05-14	19.210	19.740	18.820	19.510	11.268	38,983,282
2025-05-13	19.270	19.450	19.130	19.330	11.164	30,946,055
2025-05-12	19.140	19.200	18.900	19.100	11.031	23,656,269
2025-05-09	19.440	19.530	18.900	19.010	10.979	24,914,089
2025-05-08	19.490	19.640	19.390	19.600	11.320	29,991,990
2025-05-07	19.910	20.200	19.340	19.510	11.268	45,047,167
2025-05-06	18.870	19.600	18.760	19.600	11.320	51,795,888
2025-04-30	18.820	19.200	18.660	18.710	10.806	36,217,403
2025-04-29	18.480	18.930	18.270	18.780	10.846	33,034,932
2025-04-28	19.170	19.440	18.730	18.800	10.858	38,278,331

← NewerPage 6 of 21 · 1,218 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.