Nsfocus Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.960 | 4.970 | 4.800 | 4.810 | 4.810 | 20,154,790 |
| 2024-07-23 | 5.020 | 5.130 | 4.960 | 4.970 | 4.970 | 35,020,183 |
| 2024-07-22 | 5.040 | 5.410 | 5.030 | 5.090 | 5.090 | 48,309,293 |
| 2024-07-19 | 4.750 | 4.880 | 4.710 | 4.870 | 4.870 | 13,326,478 |
| 2024-07-18 | 4.790 | 4.790 | 4.570 | 4.730 | 4.730 | 14,873,733 |
| 2024-07-17 | 4.940 | 5.000 | 4.760 | 4.770 | 4.770 | 16,128,225 |
| 2024-07-16 | 4.860 | 4.970 | 4.810 | 4.950 | 4.950 | 13,521,700 |
| 2024-07-15 | 4.940 | 4.950 | 4.800 | 4.880 | 4.880 | 13,132,761 |
| 2024-07-12 | 5.130 | 5.160 | 4.920 | 4.950 | 4.950 | 20,506,302 |
| 2024-07-11 | 4.990 | 5.380 | 4.950 | 5.160 | 5.160 | 22,747,867 |
| 2024-07-10 | 4.790 | 4.960 | 4.730 | 4.860 | 4.860 | 12,662,864 |
| 2024-07-09 | 4.770 | 4.820 | 4.580 | 4.800 | 4.800 | 16,192,627 |
| 2024-07-08 | 5.040 | 5.060 | 4.760 | 4.760 | 4.760 | 19,036,076 |
| 2024-07-05 | 4.950 | 5.120 | 4.830 | 5.060 | 5.060 | 13,139,300 |
| 2024-07-04 | 5.160 | 5.200 | 4.910 | 4.940 | 4.940 | 11,736,220 |
| 2024-07-03 | 5.200 | 5.250 | 5.110 | 5.150 | 5.150 | 12,201,350 |
| 2024-07-02 | 5.070 | 5.370 | 5.020 | 5.240 | 5.240 | 17,984,708 |
| 2024-07-01 | 5.160 | 5.170 | 4.950 | 5.080 | 5.080 | 12,833,382 |
| 2024-06-28 | 5.290 | 5.350 | 5.100 | 5.110 | 5.110 | 13,333,781 |
| 2024-06-27 | 5.380 | 5.420 | 5.230 | 5.270 | 5.270 | 12,657,232 |
| 2024-06-26 | 5.000 | 5.380 | 4.900 | 5.380 | 5.380 | 15,118,711 |
| 2024-06-25 | 5.110 | 5.200 | 4.930 | 5.000 | 5.000 | 14,284,100 |
| 2024-06-24 | 5.310 | 5.330 | 5.060 | 5.100 | 5.100 | 14,368,399 |
| 2024-06-21 | 5.430 | 5.470 | 5.310 | 5.370 | 5.370 | 9,357,700 |
| 2024-06-20 | 5.580 | 5.640 | 5.460 | 5.460 | 5.460 | 11,554,471 |
| 2024-06-19 | 5.590 | 5.750 | 5.590 | 5.600 | 5.600 | 10,960,398 |
| 2024-06-18 | 5.380 | 5.630 | 5.370 | 5.610 | 5.610 | 12,125,377 |
| 2024-06-17 | 5.360 | 5.480 | 5.320 | 5.390 | 5.390 | 13,654,150 |
| 2024-06-14 | 5.440 | 5.450 | 5.280 | 5.390 | 5.390 | 12,348,007 |
| 2024-06-13 | 5.340 | 5.500 | 5.280 | 5.430 | 5.430 | 15,369,238 |
| 2024-06-12 | 5.380 | 5.450 | 5.270 | 5.360 | 5.360 | 16,180,023 |
| 2024-06-11 | 5.060 | 5.330 | 4.880 | 5.320 | 5.320 | 24,141,629 |
| 2024-06-07 | 5.000 | 5.140 | 4.920 | 5.090 | 5.090 | 32,937,712 |
| 2024-06-06 | 5.640 | 5.680 | 4.670 | 4.910 | 4.910 | 58,851,067 |
| 2024-06-05 | 5.620 | 5.820 | 5.600 | 5.710 | 5.710 | 9,554,673 |
| 2024-06-04 | 5.840 | 5.910 | 5.570 | 5.660 | 5.660 | 12,927,200 |
| 2024-06-03 | 6.130 | 6.130 | 5.800 | 5.840 | 5.840 | 12,798,050 |
| 2024-05-31 | 5.920 | 6.150 | 5.910 | 6.090 | 6.090 | 9,846,800 |
| 2024-05-30 | 5.880 | 5.980 | 5.800 | 5.930 | 5.930 | 7,380,949 |
| 2024-05-29 | 5.920 | 6.030 | 5.880 | 5.900 | 5.900 | 7,258,552 |
| 2024-05-28 | 5.950 | 6.040 | 5.820 | 5.920 | 5.920 | 8,762,200 |
| 2024-05-27 | 5.970 | 6.020 | 5.790 | 5.960 | 5.960 | 9,413,788 |
| 2024-05-24 | 6.070 | 6.150 | 5.920 | 5.920 | 5.920 | 9,727,800 |
| 2024-05-23 | 6.320 | 6.320 | 6.070 | 6.080 | 6.080 | 9,465,257 |
| 2024-05-22 | 6.150 | 6.300 | 6.120 | 6.270 | 6.270 | 8,429,600 |
| 2024-05-21 | 6.310 | 6.330 | 6.140 | 6.170 | 6.170 | 9,325,982 |
| 2024-05-20 | 6.350 | 6.510 | 6.260 | 6.310 | 6.310 | 12,488,898 |
| 2024-05-17 | 6.220 | 6.400 | 6.140 | 6.360 | 6.360 | 13,349,428 |
| 2024-05-16 | 6.140 | 6.320 | 6.100 | 6.220 | 6.220 | 9,970,300 |
| 2024-05-15 | 6.250 | 6.250 | 6.060 | 6.070 | 6.070 | 9,511,446 |
| 2024-05-14 | 6.160 | 6.290 | 6.110 | 6.200 | 6.200 | 12,235,280 |
| 2024-05-13 | 6.370 | 6.380 | 6.060 | 6.080 | 6.080 | 15,272,200 |
| 2024-05-10 | 6.680 | 6.680 | 6.300 | 6.360 | 6.360 | 10,799,300 |
| 2024-05-09 | 6.460 | 6.590 | 6.460 | 6.570 | 6.570 | 8,749,533 |
| 2024-05-08 | 6.700 | 6.700 | 6.450 | 6.470 | 6.470 | 10,650,844 |
| 2024-05-07 | 6.660 | 6.810 | 6.580 | 6.720 | 6.720 | 11,419,500 |
| 2024-05-06 | 6.830 | 6.840 | 6.640 | 6.670 | 6.670 | 12,188,549 |
| 2024-04-30 | 6.720 | 6.830 | 6.580 | 6.700 | 6.700 | 10,388,100 |
| 2024-04-29 | 6.540 | 6.810 | 6.540 | 6.770 | 6.770 | 13,153,000 |
| 2024-04-26 | 6.250 | 6.620 | 6.160 | 6.580 | 6.580 | 16,797,107 |
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.