Nsfocus Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.250	9.250	8.890	9.020	9.020	17,948,500
2023-10-26	9.100	9.240	9.010	9.210	9.210	14,132,415
2023-10-25	8.910	9.280	8.850	9.100	9.100	16,665,237
2023-10-24	8.990	9.090	8.770	8.900	8.900	12,152,296
2023-10-23	9.110	9.110	8.790	8.900	8.900	12,624,323
2023-10-20	9.440	9.510	9.100	9.110	9.110	16,308,147
2023-10-19	9.420	9.700	9.410	9.460	9.460	12,815,451
2023-10-18	9.790	9.790	9.310	9.560	9.560	22,024,545
2023-10-17	9.810	9.880	9.660	9.800	9.800	10,368,766
2023-10-16	9.900	9.940	9.640	9.760	9.760	14,691,500
2023-10-13	9.980	10.060	9.830	9.880	9.880	13,825,108
2023-10-12	10.080	10.110	9.940	10.000	10.000	11,968,110
2023-10-11	9.980	10.190	9.850	10.030	10.030	17,959,483
2023-10-10	9.870	10.020	9.870	9.960	9.960	15,965,671
2023-10-09	9.950	9.950	9.730	9.880	9.880	9,515,025
2023-09-28	9.870	9.950	9.810	9.880	9.880	9,982,400
2023-09-27	9.810	9.920	9.750	9.830	9.830	9,338,561
2023-09-26	9.780	9.950	9.700	9.830	9.830	11,554,528
2023-09-25	9.950	9.990	9.670	9.760	9.760	17,563,767
2023-09-22	9.660	9.910	9.550	9.910	9.910	16,048,097
2023-09-21	9.650	9.780	9.580	9.670	9.670	11,170,300
2023-09-20	9.640	9.750	9.530	9.680	9.680	13,502,661
2023-09-19	9.790	9.820	9.560	9.620	9.620	15,958,784
2023-09-18	9.770	9.880	9.720	9.800	9.800	10,620,616
2023-09-15	10.000	10.050	9.760	9.820	9.820	14,460,568
2023-09-14	10.090	10.110	9.890	10.000	10.000	13,663,296
2023-09-13	10.350	10.370	9.930	10.070	10.070	17,551,453
2023-09-12	10.250	10.430	10.220	10.340	10.340	15,050,260
2023-09-11	10.180	10.380	10.050	10.300	10.300	18,642,842
2023-09-08	10.110	10.320	9.910	10.230	10.230	17,989,537
2023-09-07	10.160	10.300	10.060	10.110	10.110	13,649,393
2023-09-06	10.050	10.180	9.860	10.140	10.140	15,848,714
2023-09-05	10.160	10.260	9.980	10.040	10.040	16,530,768
2023-09-04	10.080	10.180	9.810	10.170	10.170	22,637,536
2023-09-01	10.590	10.620	9.840	10.040	10.040	36,467,794
2023-08-31	10.940	10.970	10.400	10.600	10.600	35,415,118
2023-08-30	10.840	11.200	10.840	11.140	11.140	15,817,794
2023-08-29	10.460	10.900	10.360	10.840	10.840	16,417,677
2023-08-28	11.900	11.900	10.440	10.510	10.510	22,010,823
2023-08-25	11.020	11.120	10.430	10.550	10.550	21,157,592
2023-08-24	11.240	11.350	11.060	11.120	11.120	11,234,067
2023-08-23	11.410	11.550	11.170	11.250	11.250	12,355,208
2023-08-22	11.090	11.430	11.060	11.400	11.400	13,514,745
2023-08-21	11.000	11.330	10.980	11.080	11.080	10,243,707
2023-08-18	11.330	11.430	11.040	11.070	11.070	12,120,236
2023-08-17	11.890	11.890	10.850	11.340	11.340	30,587,791
2023-08-16	12.500	12.500	11.900	11.900	11.900	13,476,884
2023-08-15	12.580	12.580	12.180	12.490	12.490	12,124,199
2023-08-14	12.170	12.520	12.050	12.460	12.460	11,765,743
2023-08-11	12.570	12.590	12.180	12.200	12.200	10,866,854
2023-08-10	12.620	12.720	12.410	12.520	12.520	10,473,115
2023-08-09	12.650	12.820	12.440	12.620	12.620	14,727,318
2023-08-08	12.750	12.800	12.500	12.550	12.550	14,429,739
2023-08-07	12.600	12.760	12.500	12.700	12.700	15,736,786
2023-08-04	12.160	12.540	12.080	12.490	12.490	20,132,142
2023-08-03	12.230	12.330	12.080	12.090	12.090	8,866,800
2023-08-02	12.100	12.390	12.100	12.240	12.240	9,646,916
2023-08-01	12.150	12.310	11.930	12.240	12.240	14,119,511
2023-07-31	12.280	12.320	12.040	12.070	12.070	17,054,554
2023-07-28	12.700	12.760	12.120	12.250	12.250	26,474,471

← NewerPage 13 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.