Northking Information Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.280	19.690	19.030	19.170	11.072	43,587,001
2025-04-24	19.980	20.240	19.150	19.280	11.135	70,598,309
2025-04-23	20.500	21.480	20.200	20.290	11.719	108,322,260
2025-04-22	20.310	21.730	20.020	20.730	11.973	133,283,589
2025-04-21	18.400	19.830	18.320	19.750	11.407	97,838,828
2025-04-18	17.650	19.550	17.650	18.830	10.875	97,605,569
2025-04-17	17.800	18.260	17.680	17.770	10.263	35,045,416
2025-04-16	18.090	18.640	17.350	17.930	10.355	50,024,370
2025-04-15	18.640	18.730	18.030	18.190	10.506	66,036,670
2025-04-14	17.490	18.830	17.490	18.830	10.875	18,678,231
2025-04-11	17.110	17.460	17.050	17.120	9.888	34,402,934
2025-04-10	16.870	17.690	16.870	17.150	9.905	38,435,374
2025-04-09	15.360	16.680	14.610	16.450	9.501	40,702,144
2025-04-08	16.210	16.640	15.200	15.640	9.033	42,369,280
2025-04-07	17.330	17.700	16.640	16.640	9.610	19,261,131
2025-04-03	18.400	18.790	18.230	18.490	10.679	18,865,744
2025-04-02	18.520	19.060	18.450	18.680	10.789	14,701,496
2025-04-01	18.830	19.030	18.520	18.570	10.725	19,914,180
2025-03-31	18.350	19.000	17.970	18.840	10.881	26,337,900
2025-03-28	18.800	19.030	18.620	18.680	10.789	12,925,965
2025-03-27	18.790	19.130	18.620	18.750	10.829	18,962,356
2025-03-26	18.630	19.150	18.610	18.900	10.916	20,112,684
2025-03-25	18.950	19.100	18.390	18.610	10.748	26,579,681
2025-03-24	19.030	19.090	18.310	18.780	10.846	26,467,529
2025-03-21	19.800	19.850	18.900	19.000	10.973	39,852,531
2025-03-20	20.120	20.320	19.940	19.970	11.534	24,082,257
2025-03-19	20.500	21.160	20.100	20.290	11.719	28,640,987
2025-03-18	20.880	20.880	20.410	20.700	11.955	27,028,239
2025-03-17	21.000	21.150	20.000	20.460	11.817	39,442,895
2025-03-14	20.280	21.660	20.050	21.230	12.261	52,105,334
2025-03-13	20.920	20.990	19.850	20.280	11.713	42,308,432
2025-03-12	21.270	21.800	20.680	21.060	12.163	50,426,513
2025-03-11	20.210	20.950	20.210	20.900	12.071	36,687,500
2025-03-10	21.900	22.000	20.510	20.680	11.944	70,158,285
2025-03-07	22.450	24.000	21.680	22.100	12.764	102,062,664
2025-03-06	21.130	22.550	21.000	22.110	12.770	84,108,677
2025-03-05	20.610	21.370	20.400	20.790	12.007	38,776,767
2025-03-04	19.880	21.200	19.880	20.680	11.944	51,167,460
2025-03-03	20.000	21.150	19.550	20.270	11.707	72,198,708
2025-02-28	20.560	20.940	19.580	19.670	11.360	66,179,998
2025-02-27	22.100	22.220	20.750	21.100	12.186	78,245,689
2025-02-26	22.870	22.880	21.180	22.000	12.706	99,773,983
2025-02-25	22.600	23.580	22.000	22.450	12.966	112,660,003
2025-02-24	22.500	24.710	21.600	24.100	13.919	143,760,662
2025-02-21	21.790	23.580	20.170	22.460	12.972	169,682,126
2025-02-20	21.370	21.440	21.370	21.440	12.383	26,937,118
2025-02-19	18.500	20.100	18.130	19.490	11.256	92,194,383
2025-02-18	19.000	20.380	18.280	18.400	10.627	113,452,390
2025-02-17	18.680	19.510	18.120	19.090	11.025	132,931,471
2025-02-14	16.720	18.370	16.480	17.740	10.246	100,417,655
2025-02-13	16.500	17.160	16.280	16.860	9.738	60,885,570
2025-02-12	16.120	16.700	16.040	16.620	9.599	48,275,033
2025-02-11	16.490	16.550	15.960	16.210	9.362	69,953,173
2025-02-10	15.240	16.580	15.120	16.580	9.576	59,844,504
2025-02-07	14.810	15.290	14.730	15.070	8.704	30,334,657
2025-02-06	14.500	14.810	14.330	14.800	8.548	24,216,610
2025-02-05	14.550	14.750	14.380	14.600	8.432	24,476,298
2025-01-27	14.510	14.750	14.240	14.320	8.271	19,732,436
2025-01-24	13.700	14.300	13.700	14.290	8.253	18,336,889
2025-01-23	14.000	14.240	13.820	13.820	7.982	16,110,302

← NewerPage 7 of 21 · 1,218 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.