Nsfocus Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.990	9.260	8.930	9.080	9.015	14,101,111
2022-05-06	8.800	9.260	8.740	9.120	9.055	17,664,810
2022-05-05	9.100	9.250	8.970	9.050	8.985	15,295,650
2022-04-29	8.780	9.210	8.710	9.150	9.085	12,284,390
2022-04-28	8.940	8.970	8.570	8.660	8.598	13,209,112
2022-04-27	8.570	9.040	8.560	9.030	8.965	12,105,800
2022-04-26	9.010	9.130	8.680	8.720	8.658	12,020,551
2022-04-25	9.710	9.710	8.950	9.000	8.936	16,099,639
2022-04-22	9.930	10.130	9.750	9.830	9.760	8,891,671
2022-04-21	10.390	10.430	9.960	9.990	9.919	15,098,727
2022-04-20	10.670	10.750	10.380	10.440	10.365	12,023,355
2022-04-19	10.700	10.790	10.370	10.500	10.425	15,138,018
2022-04-18	10.720	10.750	10.360	10.660	10.584	11,823,696
2022-04-15	10.570	10.920	10.450	10.760	10.683	13,558,484
2022-04-14	10.710	10.890	10.690	10.880	10.802	7,585,251
2022-04-13	10.980	10.980	10.600	10.600	10.524	10,187,930
2022-04-12	10.700	11.090	10.680	11.040	10.961	8,673,001
2022-04-11	11.180	11.260	10.600	10.730	10.653	12,638,278
2022-04-08	11.400	11.550	11.090	11.270	11.189	9,826,406
2022-04-07	12.030	12.090	11.400	11.400	11.319	19,282,564
2022-04-06	12.140	12.330	12.010	12.120	12.033	12,492,993
2022-04-01	12.450	12.450	12.110	12.270	12.182	6,307,937
2022-03-31	12.330	12.540	12.250	12.300	12.212	9,609,229
2022-03-30	12.210	12.380	12.090	12.350	12.262	10,555,480
2022-03-29	12.850	12.900	12.130	12.180	12.093	14,320,297
2022-03-28	12.510	12.740	12.330	12.740	12.649	11,224,512
2022-03-25	12.390	12.940	12.350	12.600	12.510	21,238,730
2022-03-24	12.500	12.550	12.080	12.280	12.192	16,207,799
2022-03-23	12.730	12.890	12.520	12.620	12.530	11,061,406
2022-03-22	12.650	12.770	12.420	12.770	12.679	11,135,032
2022-03-21	12.830	12.960	12.510	12.760	12.669	12,656,049
2022-03-18	12.840	12.940	12.630	12.830	12.738	8,670,163
2022-03-17	12.810	13.110	12.680	12.840	12.748	14,727,320
2022-03-16	12.530	12.770	12.010	12.640	12.550	13,166,469
2022-03-15	12.720	12.890	12.290	12.290	12.202	16,667,152
2022-03-14	12.910	13.290	12.820	12.820	12.728	16,227,629
2022-03-11	12.250	13.190	12.100	13.070	12.977	17,442,255
2022-03-10	12.810	12.830	12.480	12.550	12.460	10,692,393
2022-03-09	12.980	13.020	11.960	12.480	12.391	25,543,800
2022-03-08	13.320	13.480	12.850	12.870	12.778	15,437,277
2022-03-07	13.620	13.740	13.290	13.330	13.235	15,117,316
2022-03-04	14.000	14.240	13.750	13.800	13.701	15,544,749
2022-03-03	14.470	14.510	14.020	14.070	13.969	17,181,699
2022-03-02	14.070	14.490	14.050	14.470	14.367	18,394,084
2022-03-01	14.210	14.350	14.000	14.230	14.128	14,881,214
2022-02-28	14.510	14.570	14.010	14.210	14.108	16,986,962
2022-02-25	14.000	14.420	13.980	14.180	14.079	15,550,372
2022-02-24	14.550	14.630	13.620	13.880	13.781	22,483,860
2022-02-23	14.250	14.650	14.120	14.620	14.515	16,124,774
2022-02-22	14.510	14.630	14.100	14.190	14.089	18,556,116
2022-02-21	14.120	14.820	14.060	14.610	14.506	26,416,798
2022-02-18	13.620	14.060	13.620	13.950	13.850	12,441,465
2022-02-17	13.700	14.000	13.640	13.720	13.622	13,446,794
2022-02-16	13.910	14.140	13.720	13.820	13.721	12,979,634
2022-02-15	13.460	13.780	13.460	13.610	13.513	8,316,391
2022-02-14	13.690	13.800	13.380	13.490	13.394	14,712,152
2022-02-11	14.500	14.540	13.700	13.780	13.681	20,412,389
2022-02-10	14.500	14.600	14.370	14.470	14.367	10,607,161
2022-02-09	14.150	14.610	14.100	14.610	14.506	21,630,061
2022-02-08	14.020	14.240	13.680	14.190	14.089	13,489,064

← NewerPage 19 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.