Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.700	16.100	15.600	15.820	9.137	58,445,204
2024-10-28	15.230	15.680	15.050	15.640	9.033	54,188,416
2024-10-25	15.300	15.510	15.120	15.340	8.860	47,486,681
2024-10-24	15.500	15.570	15.160	15.290	8.831	54,754,623
2024-10-23	16.480	17.000	15.900	15.970	9.224	75,582,371
2024-10-22	18.550	18.550	16.500	16.600	9.587	105,309,518
2024-10-21	16.460	17.810	16.300	17.810	10.286	113,089,730
2024-10-18	15.560	16.660	15.240	16.190	9.351	87,508,461
2024-10-17	15.540	16.480	15.360	15.850	9.154	85,315,517
2024-10-16	15.780	15.880	15.090	15.250	8.808	93,264,664
2024-10-15	16.000	17.970	16.000	16.690	9.639	142,583,369
2024-10-14	17.000	17.780	16.170	16.650	9.616	177,712,241
2024-10-11	14.210	16.200	14.210	16.200	9.356	123,003,840
2024-10-10	15.710	15.900	14.310	14.730	8.507	71,925,619
2024-10-09	15.000	16.660	14.590	15.710	9.073	102,611,118
2024-10-08	15.600	15.600	14.280	15.600	9.010	88,328,824
2024-09-30	13.430	14.180	13.310	14.180	8.190	84,787,147
2024-09-27	12.330	12.990	12.180	12.890	7.445	76,344,880
2024-09-26	11.820	12.300	11.680	12.250	7.075	76,296,155
2024-09-25	11.270	12.460	11.240	12.100	6.988	97,192,754
2024-09-24	10.900	11.420	10.800	11.330	6.544	40,573,389
2024-09-23	11.030	11.100	10.880	10.940	6.318	20,307,749
2024-09-20	10.900	11.070	10.890	11.000	6.353	27,599,382
2024-09-19	10.470	10.960	10.400	10.870	6.278	27,836,993
2024-09-18	10.500	10.540	10.150	10.390	6.001	12,313,042
2024-09-13	10.730	10.800	10.380	10.380	5.995	20,753,465
2024-09-12	10.700	10.890	10.590	10.770	6.220	25,777,543
2024-09-11	10.530	10.680	10.480	10.580	6.110	13,977,697
2024-09-10	10.460	10.670	10.120	10.630	6.139	23,257,983
2024-09-09	10.380	10.600	10.230	10.350	5.978	19,580,305
2024-09-06	10.790	11.080	10.450	10.550	6.093	40,062,509
2024-09-05	10.820	11.240	10.820	10.930	6.313	43,716,802
2024-09-04	10.820	10.980	10.670	10.720	6.191	27,922,507
2024-09-03	11.010	11.250	10.750	11.040	6.376	39,278,452
2024-09-02	11.060	11.510	10.890	10.960	6.330	52,681,038
2024-08-30	10.700	11.880	10.650	11.160	6.446	72,517,562
2024-08-29	10.490	10.870	10.340	10.800	6.238	47,031,090
2024-08-28	10.380	10.770	10.270	10.600	6.122	43,671,331
2024-08-27	10.640	10.760	10.330	10.480	6.053	38,864,095
2024-08-26	10.880	10.970	10.510	10.630	6.139	60,357,045
2024-08-23	9.880	10.900	9.810	10.900	6.295	66,553,880
2024-08-22	10.280	10.470	9.890	9.910	5.724	41,079,181
2024-08-21	9.880	10.730	9.880	10.350	5.978	65,170,465
2024-08-20	11.280	11.280	10.400	10.550	6.093	94,431,328
2024-08-19	9.660	10.250	9.660	10.250	5.920	12,610,706
2024-08-16	9.300	9.410	9.280	9.320	5.383	6,071,390
2024-08-15	9.140	9.450	9.080	9.310	5.377	9,307,359
2024-08-14	9.390	9.390	9.170	9.170	5.296	4,697,555
2024-08-13	9.230	9.320	9.170	9.300	5.371	3,987,137
2024-08-12	9.310	9.420	9.170	9.230	5.331	5,818,758
2024-08-09	9.580	9.660	9.350	9.350	5.400	5,938,381
2024-08-08	9.540	9.590	9.270	9.520	5.498	7,536,419
2024-08-07	9.610	9.690	9.550	9.590	5.539	6,156,057
2024-08-06	9.560	9.680	9.510	9.620	5.556	6,802,032
2024-08-05	9.660	9.860	9.420	9.420	5.441	9,310,633
2024-08-02	9.880	9.990	9.740	9.750	5.631	7,739,215
2024-08-01	9.990	10.110	9.910	9.950	5.747	8,786,729
2024-07-31	9.510	10.030	9.460	9.990	5.770	13,357,290
2024-07-30	9.450	9.560	9.340	9.510	5.493	6,694,729
2024-07-29	9.440	9.570	9.310	9.480	5.475	6,947,087

← NewerPage 9 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.