Northking Information Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13.770 | 13.910 | 13.720 | 13.830 | 7.988 | 8,357,682 |
| 2025-01-21 | 13.970 | 14.020 | 13.670 | 13.900 | 8.028 | 10,403,094 |
| 2025-01-20 | 14.030 | 14.100 | 13.830 | 13.880 | 8.016 | 12,925,053 |
| 2025-01-17 | 13.750 | 13.940 | 13.680 | 13.800 | 7.970 | 14,982,167 |
| 2025-01-16 | 14.030 | 14.080 | 13.830 | 13.890 | 8.022 | 15,453,401 |
| 2025-01-15 | 13.900 | 13.980 | 13.730 | 13.840 | 7.993 | 13,683,996 |
| 2025-01-14 | 13.140 | 13.900 | 13.100 | 13.890 | 8.022 | 20,194,426 |
| 2025-01-13 | 12.780 | 13.090 | 12.600 | 13.050 | 7.537 | 12,242,092 |
| 2025-01-10 | 13.240 | 13.380 | 12.890 | 12.900 | 7.450 | 12,442,523 |
| 2025-01-09 | 13.230 | 13.380 | 13.140 | 13.250 | 7.653 | 13,158,159 |
| 2025-01-08 | 13.380 | 13.520 | 12.880 | 13.280 | 7.670 | 17,681,736 |
| 2025-01-07 | 13.300 | 13.450 | 13.150 | 13.430 | 7.756 | 13,170,964 |
| 2025-01-06 | 13.160 | 13.350 | 12.920 | 13.160 | 7.601 | 17,054,279 |
| 2025-01-03 | 13.710 | 13.860 | 13.050 | 13.090 | 7.560 | 18,518,290 |
| 2025-01-02 | 14.220 | 14.300 | 13.550 | 13.730 | 7.930 | 19,972,288 |
| 2024-12-31 | 14.930 | 15.050 | 14.220 | 14.230 | 8.219 | 20,298,521 |
| 2024-12-30 | 14.760 | 15.040 | 14.500 | 14.920 | 8.617 | 16,573,579 |
| 2024-12-27 | 14.720 | 15.080 | 14.610 | 14.770 | 8.530 | 16,918,856 |
| 2024-12-26 | 14.500 | 14.780 | 14.480 | 14.710 | 8.496 | 12,516,514 |
| 2024-12-25 | 14.810 | 14.850 | 14.320 | 14.520 | 8.386 | 16,653,478 |
| 2024-12-24 | 14.740 | 14.880 | 14.510 | 14.790 | 8.542 | 17,775,728 |
| 2024-12-23 | 15.490 | 15.570 | 14.610 | 14.650 | 8.461 | 30,171,901 |
| 2024-12-20 | 15.260 | 15.720 | 15.170 | 15.580 | 8.998 | 23,166,529 |
| 2024-12-19 | 15.000 | 15.430 | 14.860 | 15.370 | 8.877 | 27,073,566 |
| 2024-12-18 | 15.150 | 15.480 | 14.900 | 15.230 | 8.796 | 40,759,392 |
| 2024-12-17 | 16.230 | 16.230 | 15.050 | 15.210 | 8.785 | 72,824,166 |
| 2024-12-16 | 15.960 | 17.550 | 15.910 | 16.550 | 9.558 | 117,457,499 |
| 2024-12-13 | 15.970 | 16.240 | 15.720 | 15.950 | 9.212 | 36,320,183 |
| 2024-12-12 | 15.610 | 16.180 | 15.390 | 16.140 | 9.322 | 38,550,743 |
| 2024-12-11 | 15.570 | 15.690 | 15.450 | 15.610 | 9.016 | 18,557,590 |
| 2024-12-10 | 16.000 | 16.060 | 15.560 | 15.580 | 8.998 | 28,979,109 |
| 2024-12-09 | 15.700 | 15.840 | 15.400 | 15.520 | 8.964 | 20,403,934 |
| 2024-12-06 | 15.730 | 15.940 | 15.500 | 15.750 | 9.096 | 29,130,763 |
| 2024-12-05 | 15.390 | 15.930 | 15.390 | 15.790 | 9.120 | 29,233,584 |
| 2024-12-04 | 15.750 | 15.930 | 15.400 | 15.500 | 8.952 | 23,326,292 |
| 2024-12-03 | 15.930 | 16.070 | 15.720 | 15.890 | 9.177 | 32,125,388 |
| 2024-12-02 | 15.900 | 16.130 | 15.440 | 16.040 | 9.264 | 56,580,375 |
| 2024-11-29 | 15.070 | 16.350 | 15.030 | 16.020 | 9.252 | 79,587,325 |
| 2024-11-28 | 15.150 | 15.650 | 14.890 | 14.930 | 8.623 | 37,691,806 |
| 2024-11-27 | 14.170 | 14.800 | 13.870 | 14.790 | 8.542 | 19,310,025 |
| 2024-11-26 | 14.420 | 14.650 | 14.200 | 14.220 | 8.213 | 12,351,155 |
| 2024-11-25 | 14.480 | 14.660 | 14.060 | 14.410 | 8.323 | 19,358,876 |
| 2024-11-22 | 15.100 | 15.260 | 14.400 | 14.480 | 8.363 | 22,038,765 |
| 2024-11-21 | 15.080 | 15.300 | 14.910 | 15.110 | 8.727 | 20,571,457 |
| 2024-11-20 | 14.800 | 15.280 | 14.780 | 15.150 | 8.750 | 18,554,151 |
| 2024-11-19 | 14.450 | 14.930 | 14.330 | 14.910 | 8.611 | 21,774,874 |
| 2024-11-18 | 15.160 | 15.380 | 14.300 | 14.420 | 8.328 | 28,949,368 |
| 2024-11-15 | 15.550 | 16.090 | 15.160 | 15.180 | 8.767 | 33,674,239 |
| 2024-11-14 | 16.060 | 16.300 | 15.670 | 15.720 | 9.079 | 26,973,985 |
| 2024-11-13 | 15.930 | 16.210 | 15.750 | 16.120 | 9.310 | 29,446,504 |
| 2024-11-12 | 16.650 | 16.800 | 15.880 | 16.140 | 9.322 | 54,606,609 |
| 2024-11-11 | 15.810 | 16.400 | 15.750 | 16.390 | 9.466 | 52,060,930 |
| 2024-11-08 | 16.190 | 16.280 | 15.730 | 15.810 | 9.131 | 60,136,641 |
| 2024-11-07 | 15.450 | 16.040 | 15.250 | 15.990 | 9.235 | 55,528,425 |
| 2024-11-06 | 15.300 | 15.850 | 15.230 | 15.570 | 8.993 | 57,879,847 |
| 2024-11-05 | 14.890 | 15.370 | 14.850 | 15.320 | 8.848 | 39,096,378 |
| 2024-11-04 | 14.200 | 14.890 | 14.200 | 14.870 | 8.588 | 33,357,224 |
| 2024-11-01 | 15.310 | 15.380 | 14.300 | 14.350 | 8.288 | 54,556,341 |
| 2024-10-31 | 15.220 | 15.610 | 14.880 | 15.530 | 8.969 | 56,370,165 |
| 2024-10-30 | 15.610 | 15.690 | 15.240 | 15.410 | 8.900 | 43,049,425 |
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.