Nsfocus Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.250	14.420	13.900	14.030	13.930	12,113,429
2022-01-28	13.910	14.210	13.830	13.920	13.820	12,737,458
2022-01-27	14.450	14.470	13.580	13.810	13.711	22,167,823
2022-01-26	14.260	14.690	14.110	14.550	14.446	16,988,239
2022-01-25	15.100	15.210	14.100	14.180	14.079	27,636,646
2022-01-24	14.890	15.770	14.740	15.110	15.002	36,447,309
2022-01-21	14.570	15.150	14.560	14.640	14.535	17,540,098
2022-01-20	15.240	15.440	14.490	14.600	14.496	23,454,956
2022-01-19	14.800	15.570	14.670	15.250	15.141	21,438,814
2022-01-18	15.110	16.010	14.970	15.010	14.903	41,080,943
2022-01-17	14.600	15.270	14.550	15.090	14.982	26,884,265
2022-01-14	14.990	15.000	14.310	14.510	14.406	18,765,089
2022-01-13	15.190	15.370	15.020	15.030	14.923	9,043,260
2022-01-12	15.190	15.320	15.020	15.090	14.982	10,653,354
2022-01-11	15.450	15.600	15.050	15.130	15.022	9,364,572
2022-01-10	15.210	15.670	14.900	15.430	15.320	8,224,780
2022-01-07	15.490	15.690	15.120	15.210	15.101	9,207,913
2022-01-06	15.790	15.830	15.200	15.330	15.220	15,377,752
2022-01-05	16.400	16.450	15.850	15.900	15.786	11,388,280
2022-01-04	15.940	16.430	15.800	16.150	16.035	10,302,157
2021-12-31	15.780	15.890	15.560	15.860	15.747	5,630,767
2021-12-30	15.700	15.950	15.600	15.720	15.608	5,272,708
2021-12-29	15.790	15.800	15.400	15.700	15.588	6,416,179
2021-12-28	15.770	15.980	15.750	15.790	15.677	4,823,118
2021-12-27	15.880	16.050	15.700	15.800	15.687	3,950,015
2021-12-24	16.140	16.190	15.780	15.910	15.796	7,470,699
2021-12-23	16.360	16.410	15.950	16.080	15.965	10,142,810
2021-12-22	16.400	16.800	16.350	16.600	16.481	7,903,913
2021-12-21	15.930	16.520	15.870	16.400	16.283	8,007,718
2021-12-20	16.460	16.600	15.850	15.900	15.786	8,242,248
2021-12-17	17.050	17.050	16.450	16.460	16.342	7,465,429
2021-12-16	16.940	17.170	16.820	16.990	16.869	6,617,351
2021-12-15	17.430	17.510	16.960	16.980	16.859	8,519,229
2021-12-14	17.200	17.480	16.960	17.440	17.315	7,910,144
2021-12-13	17.340	17.420	17.010	17.040	16.918	6,299,241
2021-12-10	17.280	17.480	16.730	17.180	17.057	10,173,588
2021-12-09	17.330	17.540	17.190	17.340	17.216	5,533,026
2021-12-08	17.450	17.710	17.200	17.350	17.226	7,975,774
2021-12-07	17.470	17.680	17.130	17.310	17.186	7,951,504
2021-12-06	17.350	17.800	17.250	17.460	17.335	9,427,096
2021-12-03	17.400	17.740	17.300	17.460	17.335	9,918,181
2021-12-02	17.880	17.880	17.250	17.300	17.176	12,669,240
2021-12-01	16.940	18.380	16.830	17.820	17.693	24,419,700
2021-11-30	16.410	17.280	16.410	16.970	16.849	18,148,655
2021-11-29	16.550	16.760	16.320	16.370	16.253	7,293,531
2021-11-26	17.160	17.200	16.520	16.850	16.730	11,044,868
2021-11-25	16.400	17.360	16.360	17.030	16.908	17,174,704
2021-11-24	16.360	16.660	16.300	16.490	16.372	8,717,680
2021-11-23	16.570	16.700	16.340	16.420	16.303	9,026,933
2021-11-22	16.320	16.980	16.230	16.670	16.551	16,733,497
2021-11-19	16.100	16.510	16.100	16.320	16.203	9,032,932
2021-11-18	16.600	16.720	15.960	15.990	15.876	12,736,200
2021-11-17	16.190	16.730	16.130	16.600	16.481	13,151,415
2021-11-16	16.260	16.500	16.080	16.280	16.164	11,949,317
2021-11-15	16.300	16.980	16.140	16.280	16.164	20,351,339
2021-11-12	15.690	15.870	15.520	15.810	15.697	7,898,929
2021-11-11	15.710	15.880	15.550	15.680	15.568	8,610,399
2021-11-10	15.600	15.840	15.390	15.750	15.637	8,713,960
2021-11-09	15.160	15.650	15.080	15.520	15.409	9,437,545
2021-11-08	15.490	15.490	15.070	15.170	15.062	7,341,036

← NewerPage 20 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.