Nsfocus Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.600 | 11.710 | 9.590 | 11.710 | 11.710 | 175,359,386 |
| 2026-10-22 | 11.100 | 11.400 | 9.720 | 9.760 | 9.760 | 127,491,043 |
| 2026-10-21 | 10.260 | 10.420 | 10.020 | 10.140 | 10.140 | 72,364,555 |
| 2026-10-20 | 9.870 | 10.790 | 9.470 | 10.340 | 10.340 | 96,622,010 |
| 2026-10-19 | 9.830 | 10.050 | 9.500 | 9.860 | 9.860 | 80,161,906 |
| 2026-10-16 | 10.690 | 10.850 | 9.970 | 10.130 | 10.130 | 111,004,112 |
| 2026-10-15 | 10.670 | 11.490 | 10.560 | 10.630 | 10.630 | 116,891,586 |
| 2026-10-14 | 10.820 | 11.550 | 10.700 | 11.050 | 11.050 | 132,236,000 |
| 2026-10-13 | 10.800 | 11.370 | 10.120 | 11.050 | 11.050 | 133,065,359 |
| 2026-10-12 | 11.510 | 11.780 | 10.900 | 11.130 | 11.130 | 174,540,047 |
| 2026-10-09 | 8.690 | 10.430 | 8.530 | 10.430 | 10.430 | 105,640,867 |
| 2026-10-08 | 9.240 | 9.260 | 8.610 | 8.690 | 8.690 | 63,029,152 |
| 2026-09-30 | 9.060 | 9.580 | 8.620 | 9.260 | 9.260 | 100,121,172 |
| 2026-09-29 | 8.970 | 9.760 | 8.640 | 9.100 | 9.100 | 114,910,445 |
| 2026-09-28 | 9.020 | 9.130 | 8.610 | 8.950 | 8.950 | 103,842,461 |
| 2026-09-24 | 9.310 | 9.440 | 8.790 | 8.850 | 8.850 | 50,164,617 |
| 2026-09-23 | 9.830 | 9.850 | 9.220 | 9.270 | 9.270 | 77,485,484 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0080 CNY |
| 2022-06-16 | 0.0670 CNY |
| 2021-06-04 | 0.0780 CNY |
| 2020-05-29 | 0.0600 CNY |
| 2019-06-14 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.