Nsfocus Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.210 | 8.270 | 8.110 | 8.210 | 8.210 | 23,184,311 |
| 2026-04-17 | 8.260 | 8.290 | 8.100 | 8.190 | 8.190 | 21,617,580 |
| 2026-04-16 | 8.140 | 8.340 | 8.120 | 8.290 | 8.290 | 24,275,391 |
| 2026-04-15 | 8.340 | 8.370 | 8.050 | 8.100 | 8.100 | 28,315,561 |
| 2026-04-14 | 8.360 | 8.500 | 8.240 | 8.330 | 8.330 | 26,497,539 |
| 2026-04-13 | 8.020 | 8.340 | 8.020 | 8.220 | 8.220 | 30,152,109 |
| 2026-04-10 | 8.130 | 8.250 | 8.080 | 8.090 | 8.090 | 27,526,400 |
| 2026-04-09 | 8.200 | 8.220 | 7.970 | 8.030 | 8.030 | 31,345,968 |
| 2026-04-08 | 8.000 | 8.360 | 8.000 | 8.340 | 8.340 | 46,692,500 |
| 2026-04-07 | 7.690 | 7.820 | 7.670 | 7.710 | 7.710 | 20,744,000 |
| 2026-04-03 | 7.990 | 8.020 | 7.650 | 7.690 | 7.690 | 23,673,240 |
| 2026-04-02 | 8.320 | 8.340 | 7.860 | 7.910 | 7.910 | 43,591,566 |
| 2026-04-01 | 8.400 | 8.520 | 8.320 | 8.390 | 8.390 | 33,060,121 |
| 2026-03-31 | 8.530 | 8.530 | 8.110 | 8.150 | 8.150 | 35,703,738 |
| 2026-03-30 | 8.360 | 8.590 | 8.250 | 8.530 | 8.530 | 29,770,211 |
| 2026-03-27 | 8.350 | 8.690 | 8.280 | 8.570 | 8.570 | 30,381,789 |
| 2026-03-26 | 8.980 | 9.000 | 8.460 | 8.510 | 8.510 | 44,840,480 |
| 2026-03-25 | 8.750 | 9.230 | 8.750 | 9.020 | 9.020 | 43,797,621 |
| 2026-03-24 | 8.750 | 8.790 | 8.400 | 8.760 | 8.760 | 39,105,879 |
| 2026-03-23 | 8.810 | 8.990 | 8.400 | 8.510 | 8.510 | 53,288,152 |
| 2026-03-20 | 9.630 | 9.700 | 9.040 | 9.040 | 9.040 | 62,360,238 |
| 2026-03-19 | 9.670 | 9.840 | 9.550 | 9.630 | 9.630 | 61,278,031 |
| 2026-03-18 | 9.260 | 10.020 | 9.230 | 9.990 | 9.990 | 87,253,000 |
| 2026-03-17 | 9.580 | 9.610 | 9.160 | 9.200 | 9.200 | 54,426,434 |
| 2026-03-16 | 9.580 | 9.730 | 9.380 | 9.530 | 9.530 | 55,191,680 |
| 2026-03-13 | 10.030 | 10.030 | 9.520 | 9.640 | 9.640 | 64,384,059 |
| 2026-03-12 | 10.290 | 10.570 | 9.980 | 10.040 | 10.040 | 96,260,258 |
| 2026-03-11 | 11.210 | 11.470 | 10.320 | 10.430 | 10.430 | 167,358,703 |
| 2026-03-10 | 9.690 | 11.510 | 9.690 | 10.260 | 10.260 | 167,898,203 |
| 2026-03-09 | 8.850 | 9.670 | 8.800 | 9.590 | 9.590 | 111,079,906 |
| 2026-03-06 | 8.850 | 8.990 | 8.740 | 8.850 | 8.850 | 39,732,680 |
| 2026-03-05 | 8.900 | 8.960 | 8.730 | 8.750 | 8.750 | 38,219,289 |
| 2026-03-04 | 8.540 | 8.840 | 8.540 | 8.690 | 8.690 | 35,797,129 |
| 2026-03-03 | 9.210 | 9.250 | 8.600 | 8.640 | 8.640 | 59,506,719 |
| 2026-03-02 | 9.670 | 9.730 | 9.180 | 9.200 | 9.200 | 71,152,680 |
| 2026-02-27 | 9.320 | 9.850 | 9.290 | 9.730 | 9.730 | 85,023,188 |
| 2026-02-26 | 9.540 | 9.630 | 9.400 | 9.460 | 9.460 | 81,515,766 |
| 2026-02-25 | 9.720 | 10.300 | 9.610 | 9.660 | 9.660 | 137,576,094 |
| 2026-02-24 | 10.610 | 10.700 | 9.320 | 9.520 | 9.520 | 177,077,500 |
| 2026-02-13 | 10.150 | 11.900 | 10.110 | 10.860 | 10.860 | 226,284,891 |
| 2026-02-12 | 9.800 | 10.300 | 9.630 | 9.920 | 9.920 | 115,395,102 |
| 2026-02-11 | 8.850 | 10.400 | 8.710 | 9.810 | 9.810 | 160,192,500 |
| 2026-02-10 | 8.750 | 9.130 | 8.690 | 8.900 | 8.900 | 89,046,727 |
| 2026-02-09 | 8.320 | 8.400 | 8.230 | 8.360 | 8.360 | 26,510,279 |
| 2026-02-06 | 8.030 | 8.310 | 7.920 | 8.150 | 8.150 | 26,582,939 |
| 2026-02-05 | 8.180 | 8.230 | 8.070 | 8.080 | 8.080 | 20,144,631 |
| 2026-02-04 | 8.310 | 8.340 | 8.110 | 8.260 | 8.260 | 32,154,920 |
| 2026-02-03 | 8.400 | 8.430 | 8.230 | 8.390 | 8.390 | 36,896,648 |
| 2026-02-02 | 8.070 | 8.720 | 8.050 | 8.380 | 8.380 | 63,368,312 |
| 2026-01-30 | 8.260 | 8.460 | 8.010 | 8.100 | 8.100 | 44,715,000 |
| 2026-01-29 | 7.850 | 8.160 | 7.740 | 7.950 | 7.950 | 32,476,689 |
| 2026-01-28 | 7.950 | 8.110 | 7.870 | 7.890 | 7.890 | 22,287,119 |
| 2026-01-27 | 7.880 | 7.980 | 7.720 | 7.930 | 7.930 | 21,562,061 |
| 2026-01-26 | 8.130 | 8.150 | 7.810 | 7.920 | 7.920 | 29,818,100 |
| 2026-01-23 | 7.900 | 8.170 | 7.850 | 8.130 | 8.130 | 38,117,039 |
| 2026-01-22 | 7.870 | 8.140 | 7.850 | 8.090 | 8.090 | 28,764,189 |
| 2026-01-21 | 7.820 | 7.980 | 7.800 | 7.840 | 7.840 | 23,433,221 |
| 2026-01-20 | 8.120 | 8.130 | 7.820 | 7.880 | 7.880 | 30,179,270 |
| 2026-01-19 | 8.250 | 8.250 | 8.000 | 8.040 | 8.040 | 38,503,000 |
| 2026-01-16 | 8.620 | 8.860 | 8.180 | 8.220 | 8.220 | 77,199,452 |
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.