Nsfocus Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.430	12.860	12.410	12.780	12.772	14,724,493
2023-01-31	12.280	12.750	12.250	12.490	12.482	18,972,527
2023-01-30	12.690	12.720	12.190	12.390	12.382	15,800,135
2023-01-20	12.360	12.620	12.260	12.450	12.442	18,146,462
2023-01-19	11.800	12.500	11.800	12.460	12.452	24,582,765
2023-01-18	11.380	12.000	11.380	11.870	11.862	24,554,833
2023-01-17	11.410	11.590	11.320	11.440	11.433	8,484,926
2023-01-16	11.300	11.830	11.290	11.470	11.463	18,713,499
2023-01-13	11.120	11.140	10.890	11.040	11.033	5,169,200
2023-01-12	11.040	11.240	10.860	11.070	11.063	8,147,028
2023-01-11	11.320	11.350	10.930	10.950	10.943	9,821,281
2023-01-10	11.300	11.430	11.160	11.330	11.323	7,116,628
2023-01-09	11.450	11.520	11.260	11.300	11.293	7,820,055
2023-01-06	11.410	11.610	11.300	11.420	11.413	9,439,390
2023-01-05	11.610	11.700	11.420	11.560	11.553	10,546,198
2023-01-04	11.410	11.630	11.310	11.620	11.612	16,526,299
2023-01-03	10.220	11.410	10.180	11.330	11.323	29,612,232
2022-12-30	9.910	10.290	9.830	10.210	10.203	10,074,987
2022-12-29	9.680	10.010	9.660	9.850	9.844	7,105,430
2022-12-28	9.920	9.920	9.580	9.660	9.654	6,819,602
2022-12-27	9.960	10.030	9.780	9.880	9.874	4,896,848
2022-12-26	9.950	10.060	9.900	9.950	9.944	5,378,300
2022-12-23	9.750	10.020	9.660	9.950	9.944	7,438,288
2022-12-22	9.800	9.940	9.680	9.740	9.734	4,910,524
2022-12-21	9.910	9.980	9.660	9.760	9.754	6,297,437
2022-12-20	10.060	10.190	9.870	9.950	9.944	6,299,194
2022-12-19	10.300	10.400	9.900	9.980	9.974	9,057,623
2022-12-16	10.510	10.590	10.200	10.290	10.283	8,876,405
2022-12-15	10.320	10.870	10.320	10.580	10.573	9,790,654
2022-12-14	10.410	10.610	10.330	10.410	10.403	8,028,229
2022-12-13	10.930	10.930	10.350	10.400	10.393	10,410,877
2022-12-12	10.400	10.940	10.390	10.860	10.853	13,476,040
2022-12-09	10.440	10.530	10.350	10.410	10.403	7,597,143
2022-12-08	10.890	10.960	10.400	10.440	10.433	14,748,635
2022-12-07	11.060	11.120	10.900	10.950	10.943	7,987,036
2022-12-06	11.020	11.190	10.800	11.060	11.053	12,277,978
2022-12-05	11.100	11.350	10.990	11.010	11.003	14,159,776
2022-12-02	10.760	11.350	10.750	11.050	11.043	17,480,292
2022-12-01	10.760	10.910	10.620	10.810	10.803	19,545,780
2022-11-30	10.730	10.800	10.550	10.610	10.603	7,676,200
2022-11-29	10.620	10.880	10.500	10.790	10.783	9,230,000
2022-11-28	10.700	11.060	10.450	10.540	10.533	12,536,674
2022-11-25	11.080	11.080	10.790	10.860	10.853	7,550,682
2022-11-24	11.160	11.340	11.040	11.090	11.083	8,622,775
2022-11-23	11.470	11.540	10.850	11.110	11.103	19,191,338
2022-11-22	11.550	11.790	11.370	11.480	11.473	12,023,257
2022-11-21	11.660	11.960	11.330	11.660	11.652	13,429,792
2022-11-18	12.100	12.570	11.740	11.800	11.792	31,343,708
2022-11-17	11.660	12.100	11.540	12.100	12.092	16,042,884
2022-11-16	11.770	11.950	11.600	11.670	11.662	14,398,795
2022-11-15	11.300	12.240	11.280	11.780	11.772	34,553,115
2022-11-14	10.960	11.420	10.900	11.370	11.363	18,294,653
2022-11-11	11.300	11.420	11.020	11.030	11.023	18,317,213
2022-11-10	11.160	11.410	11.130	11.190	11.183	13,200,350
2022-11-09	11.150	11.490	10.980	11.280	11.273	17,108,062
2022-11-08	10.990	11.320	10.760	11.230	11.223	18,407,593
2022-11-07	11.030	11.330	11.000	11.020	11.013	15,494,740
2022-11-04	11.150	11.220	10.920	11.140	11.133	19,935,554
2022-11-03	11.080	11.220	10.770	11.170	11.163	22,448,984
2022-11-02	11.450	11.500	11.000	11.180	11.173	29,785,215

← NewerPage 16 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.