Nsfocus Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.340 | 6.430 | 6.220 | 6.290 | 6.290 | 13,643,200 |
| 2024-04-24 | 6.040 | 6.350 | 6.030 | 6.340 | 6.340 | 12,975,995 |
| 2024-04-23 | 5.990 | 6.090 | 5.940 | 6.040 | 6.040 | 10,641,000 |
| 2024-04-22 | 5.810 | 6.060 | 5.680 | 5.960 | 5.960 | 11,627,800 |
| 2024-04-19 | 6.000 | 6.040 | 5.860 | 5.900 | 5.900 | 10,853,300 |
| 2024-04-18 | 6.140 | 6.190 | 5.940 | 6.010 | 6.010 | 14,064,308 |
| 2024-04-17 | 5.780 | 6.160 | 5.710 | 6.140 | 6.140 | 17,690,721 |
| 2024-04-16 | 6.050 | 6.090 | 5.550 | 5.660 | 5.660 | 20,289,729 |
| 2024-04-15 | 6.320 | 6.470 | 5.950 | 6.100 | 6.100 | 17,983,456 |
| 2024-04-12 | 6.550 | 6.640 | 6.380 | 6.390 | 6.390 | 10,448,690 |
| 2024-04-11 | 6.470 | 6.700 | 6.450 | 6.550 | 6.550 | 11,729,537 |
| 2024-04-10 | 6.730 | 6.730 | 6.460 | 6.530 | 6.530 | 10,461,628 |
| 2024-04-09 | 6.630 | 6.740 | 6.530 | 6.730 | 6.730 | 9,430,459 |
| 2024-04-08 | 6.830 | 6.830 | 6.490 | 6.560 | 6.560 | 13,799,405 |
| 2024-04-03 | 7.040 | 7.040 | 6.780 | 6.850 | 6.850 | 11,101,046 |
| 2024-04-02 | 7.220 | 7.220 | 6.960 | 7.070 | 7.070 | 11,796,687 |
| 2024-04-01 | 7.040 | 7.240 | 6.960 | 7.240 | 7.240 | 12,908,600 |
| 2024-03-29 | 7.010 | 7.050 | 6.810 | 6.990 | 6.990 | 6,348,600 |
| 2024-03-28 | 6.690 | 7.130 | 6.600 | 7.010 | 7.010 | 17,075,062 |
| 2024-03-27 | 7.110 | 7.110 | 6.630 | 6.630 | 6.630 | 18,343,559 |
| 2024-03-26 | 7.340 | 7.520 | 7.020 | 7.120 | 7.120 | 18,012,993 |
| 2024-03-25 | 7.700 | 7.810 | 7.400 | 7.400 | 7.400 | 14,902,042 |
| 2024-03-22 | 7.800 | 7.850 | 7.520 | 7.700 | 7.700 | 14,671,935 |
| 2024-03-21 | 7.910 | 8.030 | 7.770 | 7.820 | 7.820 | 13,169,229 |
| 2024-03-20 | 7.750 | 7.890 | 7.710 | 7.880 | 7.880 | 15,659,567 |
| 2024-03-19 | 7.670 | 7.810 | 7.630 | 7.720 | 7.720 | 15,725,845 |
| 2024-03-18 | 7.620 | 7.690 | 7.510 | 7.690 | 7.690 | 15,150,200 |
| 2024-03-15 | 7.530 | 7.620 | 7.380 | 7.620 | 7.620 | 12,637,700 |
| 2024-03-14 | 7.680 | 7.750 | 7.380 | 7.550 | 7.550 | 17,756,600 |
| 2024-03-13 | 7.580 | 7.890 | 7.570 | 7.730 | 7.730 | 17,524,351 |
| 2024-03-12 | 7.500 | 7.650 | 7.420 | 7.560 | 7.560 | 13,593,918 |
| 2024-03-11 | 7.180 | 7.460 | 7.110 | 7.440 | 7.440 | 13,687,934 |
| 2024-03-08 | 7.190 | 7.290 | 7.050 | 7.200 | 7.200 | 12,634,525 |
| 2024-03-07 | 7.450 | 7.540 | 7.150 | 7.170 | 7.170 | 15,541,234 |
| 2024-03-06 | 7.480 | 7.570 | 7.290 | 7.450 | 7.450 | 13,203,488 |
| 2024-03-05 | 7.650 | 7.650 | 7.430 | 7.500 | 7.500 | 13,266,221 |
| 2024-03-04 | 7.670 | 7.800 | 7.500 | 7.670 | 7.670 | 16,025,543 |
| 2024-03-01 | 7.380 | 7.720 | 7.380 | 7.690 | 7.690 | 20,252,026 |
| 2024-02-29 | 7.000 | 7.450 | 7.000 | 7.410 | 7.410 | 19,105,655 |
| 2024-02-28 | 7.680 | 7.870 | 7.000 | 7.030 | 7.030 | 26,764,468 |
| 2024-02-27 | 7.410 | 7.770 | 7.310 | 7.770 | 7.770 | 20,693,240 |
| 2024-02-26 | 7.190 | 7.540 | 7.120 | 7.380 | 7.380 | 19,045,093 |
| 2024-02-23 | 6.980 | 7.250 | 6.910 | 7.220 | 7.220 | 20,093,670 |
| 2024-02-22 | 6.620 | 6.930 | 6.580 | 6.920 | 6.920 | 19,728,739 |
| 2024-02-21 | 6.510 | 6.920 | 6.460 | 6.620 | 6.620 | 20,571,853 |
| 2024-02-20 | 6.330 | 6.550 | 6.210 | 6.510 | 6.510 | 16,081,271 |
| 2024-02-19 | 6.590 | 6.630 | 6.190 | 6.370 | 6.370 | 24,243,553 |
| 2024-02-08 | 5.820 | 6.390 | 5.790 | 6.350 | 6.350 | 28,196,503 |
| 2024-02-07 | 5.550 | 6.020 | 5.430 | 5.720 | 5.720 | 30,936,395 |
| 2024-02-06 | 5.120 | 5.650 | 4.970 | 5.500 | 5.500 | 32,851,171 |
| 2024-02-05 | 6.060 | 6.150 | 5.130 | 5.240 | 5.240 | 37,013,105 |
| 2024-02-02 | 6.450 | 6.730 | 5.830 | 6.100 | 6.100 | 25,163,800 |
| 2024-02-01 | 6.500 | 6.640 | 6.310 | 6.400 | 6.400 | 24,004,851 |
| 2024-01-31 | 6.630 | 6.950 | 6.380 | 6.500 | 6.500 | 43,149,728 |
| 2024-01-30 | 7.580 | 7.660 | 7.340 | 7.360 | 7.360 | 12,028,200 |
| 2024-01-29 | 8.010 | 8.070 | 7.510 | 7.530 | 7.530 | 14,354,118 |
| 2024-01-26 | 8.080 | 8.180 | 7.990 | 8.020 | 8.020 | 11,212,567 |
| 2024-01-25 | 7.850 | 8.120 | 7.770 | 8.100 | 8.100 | 12,385,758 |
| 2024-01-24 | 7.780 | 7.890 | 7.480 | 7.870 | 7.870 | 16,543,571 |
| 2024-01-23 | 7.650 | 7.810 | 7.540 | 7.780 | 7.780 | 13,252,664 |
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.