Nsfocus Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.850	13.270	12.540	12.600	12.592	23,130,265
2023-04-26	13.750	13.860	12.600	12.860	12.852	33,670,914
2023-04-25	14.050	14.250	13.470	13.760	13.751	27,749,328
2023-04-24	14.330	14.780	14.050	14.190	14.181	30,005,034
2023-04-21	15.920	16.160	14.470	14.560	14.551	42,300,117
2023-04-20	14.990	15.670	14.930	15.540	15.530	32,697,549
2023-04-19	15.400	15.890	14.900	14.990	14.980	38,628,029
2023-04-18	15.360	15.920	15.170	15.520	15.510	25,750,821
2023-04-17	16.480	16.540	15.500	15.610	15.600	40,518,385
2023-04-14	16.500	16.750	15.730	16.470	16.459	48,207,858
2023-04-13	16.780	17.580	16.100	16.210	16.199	62,899,000
2023-04-12	16.300	17.450	15.800	17.120	17.109	76,410,568
2023-04-11	15.500	16.690	15.390	16.620	16.609	74,403,143
2023-04-10	17.010	17.120	15.460	15.620	15.610	72,913,947
2023-04-07	17.400	17.680	16.650	17.250	17.239	89,907,244
2023-04-06	16.610	18.720	16.210	18.170	18.158	120,614,349
2023-04-04	14.560	16.580	14.300	16.150	16.140	94,511,536
2023-04-03	14.280	14.610	13.800	14.410	14.401	45,822,229
2023-03-31	13.800	13.990	13.340	13.900	13.891	30,438,579
2023-03-30	13.960	14.200	13.630	13.920	13.911	28,428,166
2023-03-29	14.300	14.350	13.580	13.870	13.861	36,341,337
2023-03-28	14.200	15.150	14.050	14.480	14.471	47,655,399
2023-03-27	13.710	14.540	13.680	14.360	14.351	42,128,997
2023-03-24	13.390	13.900	13.350	13.800	13.791	31,950,819
2023-03-23	13.100	13.390	12.870	13.350	13.341	21,816,829
2023-03-22	13.170	13.300	12.840	13.200	13.191	23,320,000
2023-03-21	12.900	13.260	12.620	13.040	13.032	23,917,112
2023-03-20	13.800	14.100	12.750	12.800	12.792	45,092,393
2023-03-17	12.740	13.420	12.670	13.340	13.331	32,035,541
2023-03-16	12.470	12.810	12.400	12.520	12.512	12,428,123
2023-03-15	13.050	13.180	12.570	12.600	12.592	12,646,852
2023-03-14	12.980	13.080	12.650	12.920	12.912	19,807,737
2023-03-13	12.640	13.180	12.400	13.110	13.102	29,065,662
2023-03-10	12.310	12.890	12.250	12.650	12.642	25,325,178
2023-03-09	12.250	12.490	12.010	12.400	12.392	13,619,000
2023-03-08	11.960	12.310	11.950	12.300	12.292	13,243,885
2023-03-07	12.340	12.400	11.900	11.950	11.942	11,729,000
2023-03-06	12.360	12.520	12.270	12.360	12.352	12,095,685
2023-03-03	12.590	12.650	12.210	12.450	12.442	14,732,928
2023-03-02	12.650	12.840	12.570	12.720	12.712	15,352,236
2023-03-01	11.880	12.800	11.820	12.710	12.702	27,570,295
2023-02-28	12.060	12.200	11.670	11.900	11.892	13,838,446
2023-02-27	11.750	11.950	11.660	11.710	11.702	11,018,088
2023-02-24	11.630	12.020	11.500	11.860	11.852	12,421,707
2023-02-23	12.200	12.200	11.530	11.610	11.602	14,412,982
2023-02-22	11.930	12.220	11.700	12.130	12.122	10,451,353
2023-02-21	12.210	12.580	11.900	12.000	11.992	12,147,787
2023-02-20	11.750	12.220	11.710	12.140	12.132	19,784,211
2023-02-17	12.680	12.690	11.810	11.810	11.802	23,125,558
2023-02-16	12.900	13.080	12.390	12.520	12.512	29,922,755
2023-02-15	11.980	12.920	11.940	12.840	12.832	22,751,522
2023-02-14	12.440	12.470	11.980	12.050	12.042	12,080,450
2023-02-13	12.130	12.310	12.060	12.160	12.152	13,148,649
2023-02-10	12.420	12.480	12.150	12.230	12.222	8,449,853
2023-02-09	12.020	12.410	11.880	12.400	12.392	11,828,117
2023-02-08	12.310	12.440	11.990	12.150	12.142	15,116,642
2023-02-07	12.600	12.670	12.300	12.380	12.372	18,343,860
2023-02-06	12.670	12.870	12.490	12.610	12.602	12,008,868
2023-02-03	12.670	12.780	12.500	12.680	12.672	11,709,500
2023-02-02	12.740	12.980	12.600	12.660	12.652	11,037,508

← NewerPage 15 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.