Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.600	10.630	9.480	10.630	10.630	26,784,001
2026-07-20	9.500	9.770	9.420	9.660	9.660	13,789,399
2026-07-17	9.840	9.960	9.460	9.500	9.500	11,911,805
2026-07-16	9.650	9.930	9.570	9.870	9.870	12,505,769
2026-07-15	9.420	9.830	9.360	9.660	9.660	11,169,761
2026-07-14	9.370	9.450	9.220	9.420	9.420	9,375,905
2026-07-13	9.700	9.780	9.340	9.380	9.380	11,755,641
2026-07-10	9.500	9.940	9.380	9.700	9.700	14,992,053
2026-07-09	9.620	9.720	9.460	9.570	9.570	10,517,662
2026-07-08	9.480	9.720	9.440	9.670	9.670	10,576,001
2026-07-07	9.680	9.700	9.440	9.470	9.470	8,203,988
2026-07-06	9.940	9.990	9.670	9.710	9.710	10,668,741
2026-07-03	9.830	10.060	9.820	9.960	9.960	10,472,671
2026-07-02	9.910	10.080	9.770	9.790	9.790	12,323,101
2026-07-01	9.730	10.020	9.590	9.900	9.900	13,502,318
2026-06-30	9.710	9.880	9.660	9.730	9.730	10,124,760
2026-06-29	10.030	10.230	9.710	9.720	9.720	13,003,533
2026-06-26	10.260	10.300	9.850	9.860	9.860	14,040,685
2026-06-25	10.570	10.670	10.270	10.350	10.350	12,662,116
2026-06-24	11.250	11.250	10.470	10.620	10.620	20,142,729
2026-06-23	11.460	11.730	11.150	11.250	11.250	16,500,479
2026-06-22	11.110	11.590	10.840	11.540	11.540	20,940,260
2026-06-18	11.420	11.480	11.000	11.200	11.200	16,849,539
2026-06-17	11.620	11.840	11.280	11.480	11.480	16,386,826
2026-06-16	11.510	11.660	11.320	11.610	11.610	12,910,674
2026-06-15	11.500	11.900	11.420	11.630	11.630	18,308,128
2026-06-12	11.620	11.660	11.170	11.480	11.480	17,810,980
2026-06-11	11.880	11.990	11.230	11.410	11.410	20,496,722
2026-06-10	11.930	12.500	11.850	11.990	11.990	25,765,025
2026-06-09	12.400	12.500	11.810	12.050	12.050	31,283,444
2026-06-08	12.000	12.670	11.990	12.480	12.480	48,087,041
2026-06-05	11.200	12.280	11.180	12.270	12.270	39,661,672
2026-06-04	11.330	11.440	11.100	11.160	11.160	8,407,203
2026-06-03	11.600	11.670	11.350	11.440	11.440	8,825,717
2026-06-02	11.870	11.920	11.580	11.620	11.620	8,617,503
2026-06-01	11.420	11.950	11.400	11.830	11.830	12,191,590
2026-05-29	11.800	11.900	11.410	11.450	11.450	10,183,210
2026-05-28	11.910	11.970	11.540	11.800	11.800	11,594,490
2026-05-27	12.460	12.550	11.920	11.970	11.970	12,424,291
2026-05-26	12.300	12.700	12.190	12.530	12.530	11,541,886
2026-05-25	12.380	12.580	12.220	12.340	12.340	8,701,156
2026-05-22	12.610	12.680	12.250	12.410	12.410	11,115,120
2026-05-21	12.690	12.980	12.510	12.550	12.550	14,035,090
2026-05-20	12.580	12.670	12.460	12.630	12.630	10,321,364
2026-05-19	15.120	15.320	15.040	15.300	12.540	10,352,753
2026-05-18	15.150	15.260	15.010	15.120	12.393	8,392,203
2026-05-15	15.120	15.480	15.070	15.170	12.433	10,295,112
2026-05-14	15.490	15.530	15.120	15.120	12.393	11,721,721
2026-05-13	15.310	15.540	15.160	15.480	12.688	8,263,194
2026-05-12	15.510	15.520	15.200	15.210	12.466	10,858,880
2026-05-11	15.740	15.800	15.410	15.490	12.696	15,795,399
2026-05-08	15.580	15.870	15.530	15.790	12.942	11,801,575
2026-05-07	15.250	15.990	15.250	15.630	12.811	11,117,419
2026-05-06	14.990	15.380	14.980	15.250	12.499	12,802,190
2026-04-30	14.970	15.120	14.860	14.980	12.278	8,615,329
2026-04-29	14.870	15.050	14.840	15.010	12.302	9,501,289
2026-04-28	15.770	15.770	14.630	14.840	12.163	25,170,758
2026-04-27	16.000	16.170	15.840	16.050	13.155	8,259,975
2026-04-24	16.270	16.360	15.930	16.100	13.196	10,359,794
2026-04-23	16.610	16.640	16.250	16.350	13.401	9,090,664

← NewerPage 2 of 21 · 1,217 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.