Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.260	16.650	16.180	16.640	13.638	9,470,583
2026-04-21	16.600	16.650	16.250	16.340	13.392	10,404,205
2026-04-20	16.660	16.710	16.600	16.630	13.630	10,133,718
2026-04-17	16.630	16.740	16.570	16.660	13.655	7,755,284
2026-04-16	16.650	16.730	16.580	16.700	13.688	8,073,082
2026-04-15	16.810	16.850	16.540	16.580	13.589	9,652,129
2026-04-14	16.880	16.900	16.590	16.750	13.728	9,576,600
2026-04-13	16.500	16.730	16.400	16.690	13.679	12,830,595
2026-04-10	16.490	17.140	16.420	16.860	13.819	24,232,353
2026-04-09	16.590	16.630	16.300	16.370	13.417	11,681,624
2026-04-08	16.510	16.790	16.480	16.760	13.737	14,749,627
2026-04-07	16.150	16.560	16.060	16.360	13.409	11,320,326
2026-04-03	16.580	16.740	16.040	16.060	13.163	8,052,218
2026-04-02	16.400	16.400	16.020	16.120	13.212	5,344,652
2026-04-01	16.460	16.540	16.380	16.470	13.499	7,100,541
2026-03-31	16.260	16.500	16.210	16.280	13.343	6,764,868
2026-03-30	16.090	16.310	15.940	16.290	13.351	6,876,608
2026-03-27	15.810	16.350	15.780	16.270	13.335	9,037,755
2026-03-26	16.390	16.450	15.990	16.030	13.138	7,809,949
2026-03-25	16.340	16.560	16.300	16.430	13.466	9,728,875
2026-03-24	16.300	16.400	16.000	16.370	13.417	9,978,326
2026-03-23	16.570	16.670	15.910	16.020	13.130	15,814,348
2026-03-20	17.530	17.620	16.800	16.820	13.786	13,804,009
2026-03-19	17.480	17.770	17.380	17.500	14.343	10,557,294
2026-03-18	17.880	17.980	17.560	17.730	14.532	11,199,994
2026-03-17	18.190	18.320	17.880	17.910	14.679	17,543,193
2026-03-16	18.130	18.590	18.110	18.390	15.073	27,499,410
2026-03-13	17.800	17.890	17.600	17.670	14.483	15,191,757
2026-03-12	18.000	18.400	17.960	18.270	14.974	16,209,522
2026-03-11	18.020	18.200	17.990	18.030	14.778	7,887,002
2026-03-10	18.200	18.380	17.910	18.090	14.827	11,283,038
2026-03-09	18.000	18.180	17.630	18.050	14.794	12,140,288
2026-03-06	17.880	18.300	17.850	18.220	14.933	8,600,164
2026-03-05	17.990	18.220	17.800	17.960	14.720	13,592,197
2026-03-04	17.820	18.060	17.440	17.550	14.384	14,504,451
2026-03-03	18.430	18.690	17.970	18.000	14.753	16,573,639
2026-03-02	19.030	19.040	18.190	18.420	15.097	25,958,274
2026-02-27	19.050	19.540	19.050	19.380	15.884	15,814,548
2026-02-26	19.630	19.780	19.070	19.120	15.671	15,892,370
2026-02-25	18.960	19.350	18.900	19.200	15.737	11,065,335
2026-02-24	19.300	19.390	18.910	18.970	15.548	11,124,741
2026-02-13	19.460	19.630	19.140	19.180	15.720	9,956,841
2026-02-12	19.570	19.570	19.240	19.440	15.933	8,564,266
2026-02-11	19.570	19.830	19.440	19.590	16.056	9,939,871
2026-02-10	19.780	19.780	19.550	19.580	16.048	9,905,658
2026-02-09	19.380	20.150	19.100	19.780	16.212	25,979,426
2026-02-06	18.880	19.260	18.800	19.070	15.630	11,980,122
2026-02-05	18.900	19.060	18.780	19.000	15.573	11,041,647
2026-02-04	18.850	19.000	18.780	18.990	15.564	10,287,882
2026-02-03	18.890	19.000	18.730	18.960	15.540	9,318,819
2026-02-02	19.040	19.230	18.710	18.770	15.384	11,008,058
2026-01-30	19.350	19.380	18.900	19.040	15.605	12,402,056
2026-01-29	19.370	19.740	18.970	19.390	15.892	15,333,042
2026-01-28	19.680	19.740	19.370	19.450	15.941	13,762,690
2026-01-27	19.750	19.930	19.420	19.660	16.114	13,673,911
2026-01-26	20.300	20.400	19.580	19.790	16.220	25,125,825
2026-01-23	20.040	20.470	20.000	20.420	16.736	22,498,880
2026-01-22	20.170	20.290	19.930	20.020	16.409	14,352,060
2026-01-21	19.900	20.230	19.750	19.950	16.351	18,283,670
2026-01-20	20.850	20.920	19.930	20.100	16.474	26,664,320

← NewerPage 3 of 5 · 243 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.