Nsfocus Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12.920	13.030	12.480	12.680	12.680	17,619,105
2023-07-26	12.980	13.150	12.690	12.940	12.940	20,400,146
2023-07-25	12.900	12.950	12.580	12.900	12.900	16,937,212
2023-07-24	12.790	12.960	12.530	12.680	12.680	13,500,223
2023-07-21	12.520	12.770	12.420	12.670	12.670	13,096,071
2023-07-20	12.620	12.750	12.350	12.600	12.600	16,552,320
2023-07-19	12.860	12.950	12.600	12.660	12.660	17,454,409
2023-07-18	13.170	13.350	12.780	12.800	12.800	30,100,963
2023-07-17	13.560	14.300	13.200	13.310	13.310	47,886,011
2023-07-14	12.450	13.160	12.370	12.900	12.900	34,589,532
2023-07-13	11.920	12.300	11.860	12.270	12.262	14,297,143
2023-07-12	12.290	12.290	11.820	11.890	11.882	16,453,309
2023-07-11	12.210	12.370	12.140	12.280	12.272	11,115,245
2023-07-10	12.370	12.550	12.120	12.200	12.192	13,895,028
2023-07-07	12.820	12.880	12.200	12.370	12.362	20,077,430
2023-07-06	12.800	13.270	12.690	12.860	12.852	21,216,661
2023-07-05	12.990	13.100	12.560	12.650	12.642	16,633,595
2023-07-04	12.590	13.110	12.470	12.990	12.982	27,746,491
2023-07-03	12.390	12.650	12.010	12.650	12.642	26,495,251
2023-06-30	12.350	12.450	12.150	12.370	12.362	15,762,318
2023-06-29	12.490	12.560	12.150	12.350	12.342	19,008,186
2023-06-28	12.850	12.930	11.880	12.400	12.392	30,213,730
2023-06-27	12.930	13.120	12.710	12.940	12.932	20,475,080
2023-06-26	13.900	14.060	12.820	12.930	12.922	35,523,238
2023-06-21	14.490	14.680	14.050	14.080	14.071	35,802,090
2023-06-20	14.110	14.830	13.980	14.680	14.670	48,610,445
2023-06-19	13.800	14.390	13.790	14.210	14.201	44,086,167
2023-06-16	13.300	13.970	13.190	13.800	13.791	33,262,753
2023-06-15	13.860	14.030	13.440	13.490	13.481	27,502,602
2023-06-14	13.930	14.040	13.610	13.750	13.741	32,202,449
2023-06-13	13.480	14.150	13.310	14.130	14.121	47,951,224
2023-06-12	13.700	14.120	13.500	13.650	13.641	44,911,799
2023-06-09	14.240	15.100	13.820	13.950	13.941	84,363,553
2023-06-08	13.500	14.420	13.220	14.240	14.231	65,416,025
2023-06-07	13.100	13.820	12.970	13.640	13.631	49,738,178
2023-06-06	13.320	13.960	13.030	13.280	13.271	53,919,860
2023-06-05	13.320	13.570	13.240	13.410	13.401	33,872,617
2023-06-02	13.680	13.800	13.100	13.290	13.281	48,278,533
2023-06-01	13.500	13.980	13.280	13.660	13.651	79,647,122
2023-05-31	12.080	13.990	12.080	13.990	13.981	96,638,087
2023-05-30	11.450	11.660	11.200	11.660	11.652	22,145,300
2023-05-29	11.370	11.650	11.300	11.520	11.513	24,040,700
2023-05-26	11.170	11.440	11.080	11.360	11.353	21,381,173
2023-05-25	11.170	11.400	10.930	11.160	11.153	20,399,442
2023-05-24	11.090	11.520	10.940	11.280	11.273	25,920,504
2023-05-23	11.800	11.830	11.220	11.270	11.263	32,212,034
2023-05-22	11.400	11.690	11.160	11.480	11.473	26,532,808
2023-05-19	11.380	11.440	11.120	11.360	11.353	16,701,220
2023-05-18	11.080	11.490	11.010	11.420	11.413	22,962,433
2023-05-17	10.950	11.240	10.610	11.080	11.073	30,349,872
2023-05-16	12.000	12.300	11.270	11.330	11.323	48,019,649
2023-05-15	11.470	11.500	11.070	11.410	11.403	15,235,350
2023-05-12	11.500	11.610	11.300	11.370	11.363	18,166,495
2023-05-11	11.800	11.950	11.500	11.550	11.543	17,493,724
2023-05-10	11.890	12.140	11.700	11.810	11.802	18,499,170
2023-05-09	12.200	12.430	11.870	11.900	11.892	22,107,921
2023-05-08	12.000	12.320	11.780	12.250	12.242	27,738,916
2023-05-05	12.400	12.450	11.850	12.190	12.182	29,328,291
2023-05-04	12.770	12.810	11.960	12.190	12.182	31,059,494
2023-04-28	12.160	12.800	12.160	12.690	12.682	30,108,563

← NewerPage 14 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.