Nsfocus Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.830 | 10.050 | 9.500 | 9.860 | 9.860 | 80,161,906 |
| 2026-10-16 | 10.690 | 10.850 | 9.970 | 10.130 | 10.130 | 111,004,112 |
| 2026-10-15 | 10.670 | 11.490 | 10.560 | 10.630 | 10.630 | 116,891,586 |
| 2026-10-14 | 10.820 | 11.550 | 10.700 | 11.050 | 11.050 | 132,236,000 |
| 2026-10-13 | 10.800 | 11.370 | 10.120 | 11.050 | 11.050 | 133,065,359 |
| 2026-10-12 | 11.510 | 11.780 | 10.900 | 11.130 | 11.130 | 174,540,047 |
| 2026-10-09 | 8.690 | 10.430 | 8.530 | 10.430 | 10.430 | 105,640,867 |
| 2026-10-08 | 9.240 | 9.260 | 8.610 | 8.690 | 8.690 | 63,029,152 |
| 2026-09-30 | 9.060 | 9.580 | 8.620 | 9.260 | 9.260 | 100,121,172 |
| 2026-09-29 | 8.970 | 9.760 | 8.640 | 9.100 | 9.100 | 114,910,445 |
| 2026-09-28 | 9.020 | 9.130 | 8.610 | 8.950 | 8.950 | 103,842,461 |
| 2026-09-24 | 9.310 | 9.440 | 8.790 | 8.850 | 8.850 | 50,164,617 |
| 2026-09-23 | 9.830 | 9.850 | 9.220 | 9.270 | 9.270 | 77,485,484 |
| 2026-09-22 | 9.420 | 9.960 | 9.300 | 9.900 | 9.900 | 100,913,953 |
| 2026-09-21 | 8.300 | 9.590 | 8.250 | 9.470 | 9.470 | 118,977,055 |
| 2026-09-18 | 7.990 | 8.620 | 7.960 | 8.330 | 8.330 | 81,354,508 |
| 2026-09-17 | 8.000 | 8.160 | 7.860 | 7.900 | 7.900 | 41,232,531 |
| 2026-09-16 | 8.000 | 8.220 | 7.880 | 8.050 | 8.050 | 64,922,930 |
| 2026-09-15 | 8.770 | 8.860 | 8.180 | 8.230 | 8.230 | 99,581,180 |
| 2026-09-14 | 8.380 | 8.880 | 8.100 | 8.650 | 8.650 | 127,452,328 |
| 2026-09-11 | 8.400 | 8.580 | 7.480 | 7.800 | 7.800 | 78,214,945 |
| 2026-09-10 | 7.870 | 8.290 | 7.840 | 8.090 | 8.090 | 59,639,324 |
| 2026-09-09 | 7.890 | 7.980 | 7.740 | 7.910 | 7.910 | 31,906,764 |
| 2026-09-08 | 7.840 | 7.960 | 7.750 | 7.900 | 7.900 | 38,474,785 |
| 2026-09-07 | 7.890 | 8.080 | 7.720 | 7.890 | 7.890 | 53,049,609 |
| 2026-09-04 | 8.020 | 8.160 | 7.830 | 7.970 | 7.970 | 69,772,477 |
| 2026-09-03 | 7.540 | 7.820 | 7.450 | 7.720 | 7.720 | 56,851,773 |
| 2026-09-02 | 7.490 | 7.630 | 7.420 | 7.440 | 7.440 | 31,067,908 |
| 2026-09-01 | 7.520 | 7.730 | 7.410 | 7.660 | 7.660 | 60,620,070 |
| 2026-08-31 | 7.000 | 7.600 | 7.000 | 7.550 | 7.550 | 67,286,664 |
| 2026-08-28 | 7.360 | 7.590 | 7.150 | 7.230 | 7.230 | 77,783,891 |
| 2026-08-27 | 6.900 | 7.130 | 6.880 | 6.970 | 6.970 | 38,724,176 |
| 2026-08-26 | 6.730 | 6.940 | 6.730 | 6.830 | 6.830 | 21,814,164 |
| 2026-08-25 | 6.590 | 6.900 | 6.550 | 6.780 | 6.780 | 26,675,424 |
| 2026-08-24 | 6.890 | 6.900 | 6.570 | 6.660 | 6.660 | 28,436,615 |
| 2026-08-21 | 6.870 | 7.000 | 6.650 | 6.920 | 6.920 | 31,905,977 |
| 2026-08-20 | 7.150 | 7.180 | 6.890 | 6.930 | 6.930 | 39,355,980 |
| 2026-08-19 | 7.390 | 7.550 | 7.060 | 7.090 | 7.090 | 53,060,977 |
| 2026-08-18 | 7.760 | 7.790 | 7.400 | 7.610 | 7.610 | 60,920,348 |
| 2026-08-17 | 7.660 | 7.900 | 7.420 | 7.850 | 7.850 | 75,955,984 |
| 2026-08-14 | 7.290 | 7.950 | 7.030 | 7.790 | 7.790 | 106,378,148 |
| 2026-08-13 | 7.520 | 7.610 | 7.280 | 7.290 | 7.290 | 71,110,688 |
| 2026-08-12 | 7.890 | 7.920 | 7.550 | 7.630 | 7.630 | 76,901,016 |
| 2026-08-11 | 7.520 | 8.360 | 7.490 | 7.930 | 7.930 | 115,434,508 |
| 2026-08-10 | 7.510 | 7.700 | 7.310 | 7.510 | 7.510 | 68,768,656 |
| 2026-08-07 | 7.800 | 7.900 | 7.160 | 7.500 | 7.500 | 129,833,219 |
| 2026-08-06 | 7.560 | 8.440 | 7.500 | 8.300 | 8.300 | 139,763,500 |
| 2026-08-05 | 7.650 | 8.060 | 7.520 | 7.730 | 7.730 | 97,812,930 |
| 2026-08-04 | 7.740 | 7.750 | 7.380 | 7.620 | 7.620 | 76,388,469 |
| 2026-08-03 | 7.560 | 7.700 | 7.270 | 7.460 | 7.460 | 83,272,828 |
| 2026-07-31 | 6.610 | 7.870 | 6.610 | 7.440 | 7.440 | 148,056,750 |
| 2026-07-30 | 6.630 | 7.060 | 6.550 | 6.560 | 6.560 | 89,787,781 |
| 2026-07-29 | 7.480 | 7.690 | 6.700 | 6.770 | 6.770 | 109,004,000 |
| 2026-07-28 | 6.290 | 7.240 | 6.210 | 6.920 | 6.920 | 110,024,195 |
| 2026-07-27 | 6.030 | 6.340 | 5.910 | 6.300 | 6.300 | 35,255,117 |
| 2026-07-24 | 6.410 | 6.460 | 6.020 | 6.070 | 6.070 | 54,590,605 |
| 2026-07-23 | 6.660 | 6.770 | 6.430 | 6.550 | 6.550 | 73,245,312 |
| 2026-07-22 | 6.300 | 7.300 | 6.260 | 6.910 | 6.910 | 105,447,773 |
| 2026-07-21 | 6.390 | 6.760 | 6.120 | 6.490 | 6.490 | 77,268,664 |
| 2026-07-20 | 6.420 | 6.700 | 6.190 | 6.380 | 6.380 | 62,610,879 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0080 CNY |
| 2022-06-16 | 0.0670 CNY |
| 2021-06-04 | 0.0780 CNY |
| 2020-05-29 | 0.0600 CNY |
| 2019-06-14 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.