Nsfocus Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.770 | 6.860 | 6.300 | 6.500 | 6.500 | 76,919,344 |
| 2026-07-16 | 7.120 | 7.320 | 6.760 | 6.830 | 6.830 | 105,490,867 |
| 2026-07-15 | 6.990 | 7.890 | 6.950 | 7.480 | 7.480 | 119,063,180 |
| 2026-07-14 | 6.750 | 6.980 | 6.600 | 6.950 | 6.950 | 78,282,781 |
| 2026-07-13 | 6.630 | 7.180 | 6.530 | 6.990 | 6.990 | 120,018,969 |
| 2026-07-10 | 6.630 | 6.900 | 6.510 | 6.610 | 6.610 | 81,011,906 |
| 2026-07-09 | 6.480 | 6.910 | 6.400 | 6.690 | 6.690 | 107,592,312 |
| 2026-07-08 | 5.390 | 6.480 | 5.360 | 6.480 | 6.480 | 88,985,203 |
| 2026-07-07 | 5.470 | 5.560 | 5.360 | 5.400 | 5.400 | 17,272,123 |
| 2026-07-06 | 5.570 | 5.690 | 5.440 | 5.530 | 5.530 | 18,851,801 |
| 2026-07-03 | 5.540 | 5.620 | 5.450 | 5.560 | 5.560 | 22,122,648 |
| 2026-07-02 | 5.570 | 5.900 | 5.510 | 5.540 | 5.540 | 35,224,727 |
| 2026-07-01 | 5.450 | 5.780 | 5.450 | 5.590 | 5.590 | 27,011,619 |
| 2026-06-30 | 5.230 | 5.720 | 5.230 | 5.440 | 5.440 | 30,975,600 |
| 2026-06-29 | 5.280 | 5.300 | 5.150 | 5.250 | 5.250 | 21,561,504 |
| 2026-06-26 | 5.480 | 5.480 | 5.270 | 5.270 | 5.270 | 23,274,520 |
| 2026-06-25 | 5.640 | 5.700 | 5.450 | 5.500 | 5.500 | 19,736,471 |
| 2026-06-24 | 5.850 | 5.850 | 5.560 | 5.650 | 5.650 | 19,955,900 |
| 2026-06-23 | 5.850 | 5.980 | 5.790 | 5.820 | 5.820 | 19,340,162 |
| 2026-06-22 | 5.750 | 5.920 | 5.550 | 5.900 | 5.900 | 26,315,100 |
| 2026-06-18 | 5.810 | 5.900 | 5.660 | 5.770 | 5.770 | 27,656,240 |
| 2026-06-17 | 5.870 | 5.880 | 5.740 | 5.840 | 5.840 | 18,256,020 |
| 2026-06-16 | 5.900 | 5.950 | 5.810 | 5.920 | 5.920 | 14,389,960 |
| 2026-06-15 | 5.870 | 6.030 | 5.800 | 5.940 | 5.940 | 15,994,830 |
| 2026-06-12 | 5.880 | 5.960 | 5.760 | 5.840 | 5.840 | 17,402,830 |
| 2026-06-11 | 5.970 | 5.990 | 5.710 | 5.760 | 5.760 | 21,277,350 |
| 2026-06-10 | 6.110 | 6.190 | 5.920 | 6.020 | 6.020 | 17,762,779 |
| 2026-06-09 | 6.120 | 6.180 | 6.000 | 6.160 | 6.160 | 13,966,627 |
| 2026-06-08 | 6.130 | 6.270 | 5.980 | 6.070 | 6.070 | 17,803,500 |
| 2026-06-05 | 6.230 | 6.390 | 6.170 | 6.250 | 6.250 | 17,420,400 |
| 2026-06-04 | 6.360 | 6.400 | 6.180 | 6.230 | 6.230 | 17,284,779 |
| 2026-06-03 | 6.420 | 6.530 | 6.340 | 6.400 | 6.400 | 18,343,471 |
| 2026-06-02 | 6.750 | 6.760 | 6.370 | 6.500 | 6.500 | 23,377,250 |
| 2026-06-01 | 6.460 | 6.780 | 6.430 | 6.620 | 6.620 | 28,363,881 |
| 2026-05-29 | 6.850 | 6.850 | 6.400 | 6.480 | 6.480 | 28,553,211 |
| 2026-05-28 | 6.880 | 6.960 | 6.600 | 6.750 | 6.750 | 31,210,811 |
| 2026-05-27 | 6.860 | 7.170 | 6.730 | 6.900 | 6.900 | 39,173,391 |
| 2026-05-26 | 6.950 | 7.030 | 6.750 | 6.850 | 6.850 | 21,438,551 |
| 2026-05-25 | 7.050 | 7.090 | 6.910 | 6.990 | 6.990 | 15,722,600 |
| 2026-05-22 | 6.980 | 7.020 | 6.840 | 7.010 | 7.010 | 20,616,020 |
| 2026-05-21 | 7.290 | 7.390 | 6.920 | 6.930 | 6.930 | 26,771,949 |
| 2026-05-20 | 7.420 | 7.480 | 7.210 | 7.250 | 7.250 | 20,040,689 |
| 2026-05-19 | 7.320 | 7.500 | 7.300 | 7.470 | 7.470 | 19,915,311 |
| 2026-05-18 | 7.190 | 7.390 | 7.180 | 7.300 | 7.300 | 20,546,490 |
| 2026-05-15 | 7.370 | 7.450 | 7.160 | 7.210 | 7.210 | 23,054,131 |
| 2026-05-14 | 7.720 | 7.770 | 7.320 | 7.320 | 7.320 | 27,458,090 |
| 2026-05-13 | 7.500 | 7.720 | 7.430 | 7.680 | 7.680 | 26,363,311 |
| 2026-05-12 | 7.760 | 7.770 | 7.510 | 7.530 | 7.530 | 27,694,789 |
| 2026-05-11 | 7.790 | 7.890 | 7.640 | 7.820 | 7.820 | 37,901,180 |
| 2026-05-08 | 7.990 | 8.080 | 7.680 | 7.750 | 7.750 | 49,430,441 |
| 2026-05-07 | 7.570 | 7.610 | 7.380 | 7.600 | 7.600 | 27,734,850 |
| 2026-05-06 | 7.490 | 7.620 | 7.420 | 7.510 | 7.510 | 29,733,801 |
| 2026-04-30 | 7.400 | 7.470 | 7.280 | 7.340 | 7.340 | 30,173,900 |
| 2026-04-29 | 7.440 | 7.520 | 7.270 | 7.460 | 7.460 | 52,446,480 |
| 2026-04-28 | 8.060 | 8.130 | 7.810 | 7.830 | 7.830 | 28,906,609 |
| 2026-04-27 | 8.010 | 8.160 | 7.920 | 8.150 | 8.150 | 21,640,881 |
| 2026-04-24 | 8.070 | 8.160 | 7.970 | 8.050 | 8.050 | 23,557,391 |
| 2026-04-23 | 8.160 | 8.330 | 8.070 | 8.100 | 8.100 | 24,320,801 |
| 2026-04-22 | 8.050 | 8.190 | 8.000 | 8.180 | 8.180 | 18,036,439 |
| 2026-04-21 | 8.200 | 8.200 | 7.990 | 8.080 | 8.080 | 21,639,891 |
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.