Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.940	21.470	20.930	21.320	17.474	28,466,551
2025-10-23	21.250	21.340	20.400	20.900	17.130	22,138,929
2025-10-22	20.630	21.080	20.440	20.930	17.154	15,050,769
2025-10-21	20.610	20.740	20.440	20.710	16.974	12,096,096
2025-10-20	20.580	20.900	20.460	20.610	16.892	14,912,737
2025-10-17	20.760	21.230	20.450	20.470	16.777	18,640,554
2025-10-16	21.100	21.180	20.690	20.810	17.056	15,233,862
2025-10-15	21.000	21.240	20.580	21.210	17.384	21,168,441
2025-10-14	20.780	21.600	20.780	20.990	17.204	30,427,468
2025-10-13	19.900	20.870	19.630	20.760	17.015	18,362,534
2025-10-10	21.480	21.480	20.950	20.990	17.204	22,152,963
2025-10-09	21.030	21.720	20.930	21.630	17.728	27,353,996
2025-09-30	21.220	21.360	21.010	21.030	17.236	21,614,374
2025-09-29	21.150	21.560	20.500	21.220	17.392	34,047,504
2025-09-26	21.660	22.200	21.510	21.630	17.728	43,849,954
2025-09-25	21.220	21.620	21.060	21.240	17.409	19,332,000
2025-09-24	21.010	21.350	20.900	21.320	17.474	22,730,426
2025-09-23	21.880	21.880	20.700	21.120	17.310	32,514,073
2025-09-22	21.930	22.000	21.640	21.900	17.949	19,332,222
2025-09-19	21.990	22.150	21.630	22.010	18.040	24,777,152
2025-09-18	22.700	22.750	21.910	22.060	18.081	38,332,496
2025-09-17	22.380	22.850	22.060	22.720	18.622	35,431,761
2025-09-16	22.310	22.440	21.880	22.430	18.384	28,514,546
2025-09-15	22.850	22.850	22.210	22.310	18.286	28,043,424
2025-09-12	22.720	23.150	22.580	22.610	18.531	42,820,606
2025-09-11	21.980	22.920	21.700	22.910	18.777	50,089,573
2025-09-10	21.820	22.220	21.750	22.030	18.056	26,661,595
2025-09-09	22.200	22.440	21.700	21.820	17.884	31,545,099
2025-09-08	22.180	22.480	22.070	22.260	18.245	28,999,359
2025-09-05	21.980	22.470	21.620	22.370	18.335	34,022,323
2025-09-04	22.160	22.440	21.440	22.030	18.056	41,539,953
2025-09-03	22.860	23.250	22.130	22.160	18.163	51,924,573
2025-09-02	25.000	25.000	22.800	23.020	18.867	90,580,260
2025-09-01	25.010	25.480	24.720	25.330	20.761	76,171,801
2025-08-29	25.590	25.800	24.480	24.730	20.269	79,075,938
2025-08-28	25.320	25.550	24.050	25.300	20.736	76,446,574
2025-08-27	25.610	26.430	25.000	25.060	20.539	88,715,864
2025-08-26	27.000	27.000	25.660	25.720	21.080	104,811,790
2025-08-25	27.400	28.400	26.680	27.040	22.162	163,193,323
2025-08-22	24.300	27.870	23.830	27.200	22.293	202,972,770
2025-08-21	24.770	25.340	23.890	25.340	20.769	173,708,656
2025-08-20	23.500	23.500	22.600	23.040	18.884	74,096,204
2025-08-19	23.300	24.190	23.130	23.880	19.572	104,430,696
2025-08-18	23.770	24.890	22.580	23.760	19.474	142,334,925
2025-08-15	22.020	24.990	21.920	24.010	19.679	188,739,568
2025-08-14	20.740	22.800	20.740	22.800	18.687	175,865,404
2025-08-13	20.600	20.980	20.290	20.730	16.991	83,537,972
2025-08-12	20.140	20.600	19.970	20.570	16.859	55,225,611
2025-08-11	19.990	20.280	19.880	20.150	16.515	29,603,726
2025-08-08	20.000	20.320	19.850	20.010	16.400	37,435,278
2025-08-07	20.150	20.350	19.910	20.060	16.441	24,604,372
2025-08-06	20.130	20.380	20.040	20.210	16.564	24,829,111
2025-08-05	20.110	20.200	19.910	20.180	16.540	26,507,941
2025-08-04	20.000	20.170	19.900	20.110	16.482	29,811,703
2025-08-01	20.700	20.700	20.040	20.220	16.573	38,097,880
2025-07-31	20.710	21.080	20.550	20.670	16.941	37,069,552
2025-07-30	21.820	21.830	20.610	20.930	17.154	70,983,038
2025-07-29	21.790	22.100	21.080	22.040	18.064	64,998,174
2025-07-28	21.220	21.910	21.210	21.800	17.868	53,887,198
2025-07-25	21.550	21.580	21.180	21.290	17.450	35,632,906

← NewerPage 5 of 21 · 1,213 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.