Nsfocus Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.080	10.150	9.670	9.890	9.884	15,069,566
2022-08-01	10.130	10.480	10.040	10.270	10.263	13,796,818
2022-07-29	10.280	10.400	10.130	10.130	10.123	6,412,008
2022-07-28	10.170	10.400	10.150	10.260	10.253	7,994,120
2022-07-27	10.190	10.290	10.080	10.150	10.143	4,945,610
2022-07-26	10.070	10.180	9.950	10.170	10.163	5,638,850
2022-07-25	10.280	10.320	9.930	10.000	9.994	6,685,835
2022-07-22	10.300	10.520	10.080	10.220	10.213	9,178,716
2022-07-21	10.240	10.480	10.150	10.350	10.343	9,098,501
2022-07-20	10.140	10.250	10.050	10.240	10.233	10,049,862
2022-07-19	9.670	10.170	9.660	10.120	10.113	13,100,475
2022-07-18	9.410	9.670	9.410	9.670	9.664	9,856,858
2022-07-15	9.690	9.710	9.390	9.390	9.384	9,464,595
2022-07-14	9.780	9.840	9.660	9.720	9.714	7,994,263
2022-07-13	9.810	9.910	9.720	9.790	9.784	7,241,008
2022-07-12	10.060	10.080	9.740	9.770	9.764	12,453,204
2022-07-11	10.650	10.650	9.970	10.030	10.024	18,866,521
2022-07-08	10.190	10.720	10.170	10.590	10.583	22,013,315
2022-07-07	10.210	10.370	10.150	10.170	10.163	7,878,112
2022-07-06	10.380	10.550	10.130	10.200	10.193	11,476,950
2022-07-05	10.500	10.750	10.310	10.430	10.423	14,101,346
2022-07-04	10.820	11.070	10.510	10.570	10.563	18,082,107
2022-07-01	10.500	10.690	10.450	10.520	10.513	9,352,797
2022-06-30	10.640	10.750	10.450	10.520	10.513	13,348,474
2022-06-29	10.560	10.900	10.460	10.540	10.533	17,315,731
2022-06-28	10.450	10.700	10.290	10.630	10.623	10,615,218
2022-06-27	10.400	10.520	10.320	10.450	10.443	10,453,876
2022-06-24	10.500	10.540	10.330	10.400	10.393	10,169,765
2022-06-23	10.290	10.450	10.160	10.430	10.423	7,950,686
2022-06-22	10.570	10.680	10.170	10.190	10.183	11,754,907
2022-06-21	10.860	10.890	10.500	10.620	10.613	13,728,451
2022-06-20	10.470	11.020	10.200	10.840	10.833	27,590,069
2022-06-17	10.200	10.340	10.020	10.290	10.283	10,473,253
2022-06-16	10.220	10.460	10.220	10.320	10.313	8,847,443
2022-06-15	10.350	10.540	10.260	10.300	10.226	15,365,476
2022-06-14	10.450	10.500	9.910	10.310	10.236	18,229,752
2022-06-13	10.100	10.740	10.070	10.510	10.435	20,557,284
2022-06-10	10.000	10.250	9.950	10.180	10.107	15,577,023
2022-06-09	10.380	10.400	9.990	10.060	9.988	11,812,528
2022-06-08	10.590	10.730	10.130	10.340	10.266	19,290,428
2022-06-07	10.720	10.900	10.470	10.640	10.564	17,014,712
2022-06-06	10.080	10.890	10.080	10.820	10.743	29,604,435
2022-06-02	9.720	9.950	9.640	9.910	9.839	8,816,245
2022-06-01	9.730	9.980	9.700	9.780	9.710	12,722,145
2022-05-31	9.620	9.860	9.490	9.770	9.700	11,964,612
2022-05-30	9.370	9.640	9.280	9.620	9.551	10,314,409
2022-05-27	9.490	9.580	9.310	9.360	9.293	9,521,900
2022-05-26	9.440	9.590	9.210	9.470	9.402	8,915,355
2022-05-25	9.260	9.540	9.260	9.410	9.343	8,412,656
2022-05-24	9.730	9.770	9.240	9.250	9.184	13,168,535
2022-05-23	9.730	9.790	9.640	9.760	9.690	9,308,134
2022-05-20	9.590	9.730	9.520	9.680	9.611	10,672,797
2022-05-19	9.500	9.620	9.410	9.520	9.452	10,965,312
2022-05-18	9.500	9.790	9.480	9.630	9.561	14,332,184
2022-05-17	9.430	9.490	9.210	9.340	9.273	6,945,171
2022-05-16	9.690	9.790	9.360	9.400	9.333	7,837,299
2022-05-13	9.640	9.750	9.460	9.560	9.492	11,929,146
2022-05-12	9.300	9.870	9.270	9.680	9.611	16,483,100
2022-05-11	9.250	9.670	9.220	9.330	9.263	16,901,825
2022-05-10	8.950	9.330	8.900	9.270	9.204	13,091,269

← NewerPage 18 of 21 · 1,217 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.