Nsfocus Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.120	8.220	7.550	7.680	7.680	13,742,200
2024-01-19	8.340	8.480	8.110	8.140	8.140	11,362,873
2024-01-18	8.190	8.420	8.070	8.420	8.420	14,854,161
2024-01-17	8.530	8.530	8.230	8.230	8.230	9,437,643
2024-01-16	8.580	8.620	8.340	8.560	8.560	12,420,904
2024-01-15	8.630	8.710	8.500	8.550	8.550	12,086,286
2024-01-12	8.830	8.840	8.650	8.690	8.690	12,342,472
2024-01-11	8.710	8.890	8.650	8.820	8.820	14,675,700
2024-01-10	8.750	8.850	8.510	8.760	8.760	12,764,069
2024-01-09	8.760	8.850	8.640	8.770	8.770	11,498,741
2024-01-08	9.150	9.150	8.730	8.780	8.780	18,706,295
2024-01-05	9.300	9.360	9.070	9.160	9.160	7,566,285
2024-01-04	9.330	9.370	9.210	9.280	9.280	8,618,145
2024-01-03	9.350	9.370	9.210	9.320	9.320	8,049,800
2024-01-02	9.430	9.490	9.310	9.360	9.360	12,262,503
2023-12-29	9.280	9.430	9.210	9.430	9.430	9,073,949
2023-12-28	8.990	9.320	8.860	9.260	9.260	12,198,199
2023-12-27	8.820	9.030	8.800	9.000	9.000	9,788,102
2023-12-26	9.190	9.190	8.770	8.790	8.790	15,798,946
2023-12-25	9.280	9.380	9.120	9.190	9.190	11,094,116
2023-12-22	9.500	9.530	9.180	9.280	9.280	13,689,061
2023-12-21	9.450	9.640	9.300	9.500	9.500	11,809,409
2023-12-20	9.800	9.860	9.420	9.460	9.460	11,667,657
2023-12-19	9.700	9.900	9.610	9.790	9.790	9,666,374
2023-12-18	9.900	10.010	9.640	9.710	9.710	15,462,602
2023-12-15	10.050	10.100	9.900	9.950	9.950	10,780,400
2023-12-14	10.080	10.220	10.010	10.020	10.020	11,597,574
2023-12-13	10.150	10.240	10.000	10.060	10.060	11,931,943
2023-12-12	10.230	10.260	10.140	10.180	10.180	13,314,700
2023-12-11	10.100	10.210	9.860	10.180	10.180	18,295,999
2023-12-08	10.010	10.250	9.960	10.140	10.140	20,639,908
2023-12-07	9.800	10.130	9.740	10.050	10.050	22,354,873
2023-12-06	9.700	9.950	9.530	9.780	9.780	12,834,729
2023-12-05	10.080	10.080	9.680	9.690	9.690	14,149,397
2023-12-04	10.040	10.230	10.010	10.080	10.080	13,512,745
2023-12-01	9.650	10.080	9.620	10.020	10.020	16,279,675
2023-11-30	9.770	9.820	9.540	9.660	9.660	14,381,100
2023-11-29	9.860	9.940	9.760	9.800	9.800	10,861,984
2023-11-28	9.870	9.990	9.710	9.880	9.880	12,009,973
2023-11-27	9.890	10.050	9.820	9.890	9.890	11,410,200
2023-11-24	10.080	10.200	9.820	9.890	9.890	14,923,600
2023-11-23	10.020	10.220	9.790	10.170	10.170	17,476,217
2023-11-22	10.210	10.310	9.990	10.000	10.000	16,295,612
2023-11-21	10.360	10.370	10.160	10.200	10.200	15,757,820
2023-11-20	10.160	10.380	10.160	10.310	10.310	18,635,195
2023-11-17	10.190	10.230	10.080	10.140	10.140	13,888,131
2023-11-16	10.190	10.330	10.120	10.170	10.170	14,806,634
2023-11-15	10.430	10.440	10.160	10.240	10.240	23,924,968
2023-11-14	10.150	10.340	10.110	10.290	10.290	25,987,728
2023-11-13	9.810	10.200	9.810	10.140	10.140	33,790,428
2023-11-10	9.970	10.170	9.830	9.860	9.860	45,546,636
2023-11-09	9.770	10.800	9.670	10.270	10.270	59,110,335
2023-11-08	9.720	9.940	9.630	9.780	9.780	14,730,200
2023-11-07	9.650	9.700	9.530	9.680	9.680	11,261,488
2023-11-06	9.440	9.630	9.380	9.590	9.590	13,816,578
2023-11-03	9.110	9.420	9.110	9.320	9.320	12,050,242
2023-11-02	9.200	9.300	9.070	9.080	9.080	10,709,100
2023-11-01	9.190	9.280	9.100	9.180	9.180	13,161,100
2023-10-31	9.290	9.440	9.080	9.150	9.150	13,047,500
2023-10-30	8.880	9.340	8.840	9.310	9.310	18,786,400

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.