Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.800	21.020	20.620	20.850	17.089	18,866,485
2026-01-16	21.490	21.600	20.730	20.910	17.138	27,130,582
2026-01-15	22.110	22.110	21.180	21.420	17.556	33,477,975
2026-01-14	21.220	22.610	21.220	22.040	18.064	72,177,957
2026-01-13	21.940	22.000	21.160	21.340	17.490	39,022,228
2026-01-12	20.990	22.060	20.800	21.770	17.843	52,238,872
2026-01-09	20.300	20.870	20.290	20.870	17.105	29,323,510
2026-01-08	20.150	20.490	20.020	20.250	16.597	17,962,305
2026-01-07	20.700	20.790	20.060	20.180	16.540	34,954,177
2026-01-06	20.490	21.040	20.450	20.890	17.122	32,394,940
2026-01-05	21.530	21.530	20.500	20.590	16.876	44,034,572
2025-12-31	20.780	21.800	20.570	21.530	17.646	50,762,823
2025-12-30	21.180	21.700	20.780	20.800	17.048	51,510,378
2025-12-29	20.220	21.120	19.940	20.800	17.048	48,566,569
2025-12-26	19.920	20.840	19.920	20.410	16.728	33,368,101
2025-12-25	19.600	20.480	19.590	20.290	16.630	40,020,129
2025-12-24	19.040	19.400	19.030	19.380	15.884	10,992,836
2025-12-23	19.350	19.480	19.050	19.090	15.646	13,474,174
2025-12-22	19.220	19.640	19.190	19.440	15.933	18,601,418
2025-12-19	18.910	19.340	18.800	19.190	15.728	18,511,962
2025-12-18	19.300	19.540	18.870	18.880	15.474	16,201,569
2025-12-17	19.200	19.420	18.590	19.280	15.802	29,001,745
2025-12-16	18.930	19.680	18.610	19.410	15.909	27,470,520
2025-12-15	18.940	19.250	18.880	18.950	15.532	8,690,078
2025-12-12	18.990	19.150	18.890	19.050	15.614	9,039,756
2025-12-11	19.130	19.220	18.890	18.950	15.532	8,884,916
2025-12-10	18.890	19.170	18.700	19.130	15.679	9,863,949
2025-12-09	19.100	19.190	18.900	18.910	15.499	6,980,864
2025-12-08	18.950	19.200	18.930	19.090	15.646	11,158,717
2025-12-05	18.660	19.000	18.530	18.950	15.532	10,825,930
2025-12-04	18.500	18.690	18.370	18.660	15.294	8,932,681
2025-12-03	18.940	18.980	18.400	18.500	15.163	12,519,487
2025-12-02	19.260	19.320	18.890	18.900	15.491	9,474,216
2025-12-01	19.230	19.370	19.100	19.270	15.794	8,482,772
2025-11-28	19.230	19.360	19.040	19.230	15.761	8,189,199
2025-11-27	19.350	19.490	19.210	19.220	15.753	8,780,668
2025-11-26	19.500	19.740	19.310	19.350	15.859	8,510,449
2025-11-25	19.460	19.790	19.450	19.590	16.056	10,664,970
2025-11-24	18.860	19.570	18.800	19.440	15.933	15,205,224
2025-11-21	19.060	19.390	18.750	18.810	15.417	13,220,496
2025-11-20	19.660	19.760	19.210	19.250	15.778	12,166,666
2025-11-19	19.780	19.910	19.510	19.650	16.105	11,765,125
2025-11-18	19.630	19.910	19.500	19.760	16.196	9,427,736
2025-11-17	19.620	19.830	19.550	19.720	16.163	8,314,152
2025-11-14	19.550	19.800	19.520	19.570	16.040	9,095,010
2025-11-13	19.610	19.830	19.460	19.700	16.146	11,488,408
2025-11-12	19.910	19.950	19.520	19.580	16.048	11,897,844
2025-11-11	20.260	20.260	19.820	19.910	16.318	13,649,337
2025-11-10	20.200	20.450	20.120	20.240	16.589	9,584,997
2025-11-07	20.490	20.490	20.140	20.200	16.556	10,208,642
2025-11-06	20.550	20.640	20.350	20.530	16.827	10,306,430
2025-11-05	20.470	20.790	20.240	20.550	16.843	12,636,228
2025-11-04	21.180	21.180	20.680	20.850	17.089	15,478,005
2025-11-03	21.300	21.440	20.910	21.320	17.474	16,106,904
2025-10-31	20.790	21.740	20.770	21.300	17.458	22,226,198
2025-10-30	21.350	21.350	20.850	20.850	17.089	20,041,855
2025-10-29	21.420	21.690	21.220	21.450	17.581	17,875,424
2025-10-28	21.740	21.780	21.300	21.420	17.556	24,261,470
2025-10-27	21.290	21.890	21.200	21.860	17.917	37,047,897
2025-10-24	20.940	21.470	20.930	21.320	17.474	28,466,551

← NewerPage 4 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.