Nsfocus Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.450	11.500	11.000	11.180	11.173	29,785,215
2022-11-01	11.200	11.680	11.050	11.540	11.533	27,671,478
2022-10-31	11.080	11.780	11.070	11.280	11.273	47,506,251
2022-10-28	10.870	11.280	10.800	10.990	10.983	28,405,997
2022-10-27	10.650	11.490	10.550	11.070	11.063	42,900,009
2022-10-26	10.190	10.910	10.040	10.750	10.743	36,035,843
2022-10-25	10.020	10.350	9.900	10.080	10.073	22,532,315
2022-10-24	9.980	10.410	9.970	10.160	10.153	31,536,050
2022-10-21	9.970	10.070	9.650	9.960	9.954	16,334,890
2022-10-20	9.910	10.170	9.820	9.950	9.944	19,192,498
2022-10-19	9.890	10.160	9.570	9.990	9.984	23,364,188
2022-10-18	9.800	9.980	9.720	9.890	9.884	17,049,153
2022-10-17	9.290	10.090	9.120	9.930	9.924	30,335,497
2022-10-14	9.260	9.450	9.110	9.360	9.354	17,349,541
2022-10-13	8.320	9.450	8.270	9.280	9.274	32,029,067
2022-10-12	8.020	8.340	7.960	8.330	8.325	7,658,764
2022-10-11	7.950	8.110	7.810	8.040	8.035	5,124,054
2022-10-10	8.160	8.190	7.880	7.940	7.935	7,067,120
2022-09-30	8.330	8.380	8.100	8.150	8.145	6,766,335
2022-09-29	8.440	8.530	8.220	8.280	8.275	6,836,384
2022-09-28	8.660	8.660	8.340	8.340	8.335	8,116,588
2022-09-27	8.430	8.680	8.420	8.670	8.664	9,131,586
2022-09-26	8.650	8.660	8.310	8.350	8.345	8,203,111
2022-09-23	8.990	9.040	8.670	8.690	8.684	7,179,185
2022-09-22	8.850	9.150	8.820	9.010	9.004	6,832,275
2022-09-21	8.890	9.000	8.610	8.970	8.964	8,421,300
2022-09-20	8.990	9.030	8.840	8.920	8.914	6,341,960
2022-09-19	9.280	9.300	8.800	8.880	8.874	14,062,000
2022-09-16	9.170	9.650	9.100	9.280	9.274	15,665,613
2022-09-15	9.310	9.480	9.110	9.170	9.164	9,494,642
2022-09-14	9.150	9.300	9.080	9.270	9.264	6,475,793
2022-09-13	9.220	9.560	9.200	9.290	9.284	10,058,254
2022-09-09	9.080	9.240	9.000	9.170	9.164	7,376,006
2022-09-08	9.230	9.270	9.040	9.040	9.034	8,365,636
2022-09-07	9.290	9.320	9.130	9.230	9.224	10,864,190
2022-09-06	9.500	9.520	9.280	9.360	9.354	9,421,870
2022-09-05	9.380	9.520	9.190	9.430	9.424	10,608,247
2022-09-02	9.550	9.560	9.350	9.380	9.374	11,727,469
2022-09-01	9.570	9.720	9.450	9.490	9.484	7,643,879
2022-08-31	9.530	9.750	9.460	9.570	9.564	9,523,490
2022-08-30	9.500	9.680	9.460	9.530	9.524	7,822,101
2022-08-29	9.420	9.610	9.300	9.550	9.544	10,082,382
2022-08-26	9.990	10.020	9.720	9.750	9.744	7,082,298
2022-08-25	10.020	10.040	9.790	9.950	9.944	6,440,992
2022-08-24	10.470	10.580	9.980	10.000	9.994	12,501,810
2022-08-23	10.430	10.540	10.340	10.480	10.473	8,100,525
2022-08-22	10.380	10.530	10.170	10.420	10.413	6,267,210
2022-08-19	10.560	10.760	10.400	10.400	10.393	8,659,401
2022-08-18	10.540	10.580	10.400	10.520	10.513	6,275,843
2022-08-17	10.550	10.630	10.460	10.590	10.583	6,832,105
2022-08-16	10.790	10.800	10.550	10.570	10.563	9,486,072
2022-08-15	10.760	10.900	10.640	10.740	10.733	12,407,970
2022-08-12	10.800	10.930	10.670	10.850	10.843	14,590,603
2022-08-11	10.570	10.920	10.490	10.880	10.873	18,369,231
2022-08-10	10.420	10.530	10.330	10.500	10.493	9,665,492
2022-08-09	10.600	10.640	10.380	10.500	10.493	9,629,146
2022-08-08	10.610	10.730	10.450	10.600	10.593	10,017,568
2022-08-05	10.300	10.650	10.250	10.610	10.603	16,852,767
2022-08-04	10.360	10.450	10.130	10.250	10.243	10,623,611
2022-08-03	9.900	10.410	9.890	10.140	10.133	15,737,785

← NewerPage 17 of 21 · 1,212 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.