Nsfocus Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 15.640 | 15.770 | 15.180 | 15.370 | 15.260 | 12,895,065 |
| 2021-11-04 | 15.410 | 15.620 | 15.360 | 15.620 | 15.508 | 5,013,441 |
| 2021-11-03 | 15.490 | 15.640 | 15.200 | 15.420 | 15.310 | 5,182,581 |
| 2021-11-02 | 15.390 | 15.850 | 15.260 | 15.360 | 15.250 | 10,325,022 |
| 2021-11-01 | 15.120 | 15.550 | 14.990 | 15.330 | 15.220 | 13,783,174 |
| 2021-10-29 | 15.180 | 16.000 | 14.820 | 15.090 | 14.982 | 29,616,120 |
| 2021-10-28 | 16.000 | 16.430 | 15.780 | 15.920 | 15.806 | 7,411,978 |
| 2021-10-27 | 16.320 | 16.450 | 15.900 | 15.960 | 15.846 | 11,176,981 |
| 2021-10-26 | 16.990 | 17.010 | 16.450 | 16.620 | 16.501 | 12,465,948 |
| 2021-10-25 | 17.190 | 17.420 | 16.880 | 17.360 | 17.236 | 6,175,183 |
| 2021-10-22 | 17.560 | 17.650 | 17.220 | 17.280 | 17.156 | 5,230,626 |
| 2021-10-21 | 17.570 | 17.800 | 17.410 | 17.550 | 17.425 | 4,938,876 |
| 2021-10-20 | 17.740 | 18.150 | 17.620 | 17.770 | 17.643 | 6,165,795 |
| 2021-10-19 | 17.380 | 17.990 | 17.320 | 17.820 | 17.693 | 6,950,835 |
| 2021-10-18 | 17.720 | 17.900 | 17.310 | 17.390 | 17.266 | 7,636,909 |
| 2021-10-15 | 17.520 | 18.340 | 17.320 | 17.880 | 17.752 | 9,136,407 |
| 2021-10-14 | 17.320 | 17.740 | 17.120 | 17.560 | 17.434 | 6,140,488 |
← NewerPage 21 of 21 · 1,217 trading days
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.