Nsfocus Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.160 | 9.600 | 8.520 | 8.670 | 8.670 | 122,055,514 |
| 2026-01-14 | 8.230 | 8.510 | 8.180 | 8.370 | 8.370 | 49,921,764 |
| 2026-01-13 | 8.370 | 8.430 | 8.150 | 8.190 | 8.190 | 37,449,484 |
| 2026-01-12 | 8.010 | 8.320 | 8.000 | 8.310 | 8.310 | 43,112,976 |
| 2026-01-09 | 7.720 | 7.970 | 7.720 | 7.950 | 7.950 | 22,980,665 |
| 2026-01-08 | 7.610 | 7.810 | 7.610 | 7.770 | 7.770 | 14,767,939 |
| 2026-01-07 | 7.720 | 7.740 | 7.580 | 7.630 | 7.630 | 16,517,926 |
| 2026-01-06 | 7.620 | 7.760 | 7.590 | 7.720 | 7.720 | 16,869,583 |
| 2026-01-05 | 7.500 | 7.640 | 7.430 | 7.620 | 7.620 | 18,575,104 |
| 2025-12-31 | 7.350 | 7.520 | 7.320 | 7.480 | 7.480 | 15,460,713 |
| 2025-12-30 | 7.350 | 7.480 | 7.320 | 7.350 | 7.350 | 12,605,430 |
| 2025-12-29 | 7.430 | 7.460 | 7.330 | 7.350 | 7.350 | 13,005,192 |
| 2025-12-26 | 7.370 | 7.570 | 7.360 | 7.440 | 7.440 | 16,810,291 |
| 2025-12-25 | 7.310 | 7.450 | 7.290 | 7.390 | 7.390 | 14,521,632 |
| 2025-12-24 | 7.250 | 7.410 | 7.160 | 7.350 | 7.350 | 20,211,180 |
| 2025-12-23 | 7.620 | 7.700 | 7.280 | 7.320 | 7.320 | 29,686,640 |
| 2025-12-22 | 7.300 | 7.360 | 7.260 | 7.280 | 7.280 | 11,235,104 |
| 2025-12-19 | 7.290 | 7.350 | 7.240 | 7.310 | 7.310 | 11,188,600 |
| 2025-12-18 | 7.190 | 7.380 | 7.180 | 7.270 | 7.270 | 11,057,956 |
| 2025-12-17 | 7.310 | 7.360 | 7.040 | 7.260 | 7.260 | 20,362,451 |
| 2025-12-16 | 7.460 | 7.480 | 7.280 | 7.290 | 7.290 | 13,268,354 |
| 2025-12-15 | 7.500 | 7.580 | 7.380 | 7.440 | 7.440 | 12,196,557 |
| 2025-12-12 | 7.520 | 7.590 | 7.470 | 7.560 | 7.560 | 12,606,179 |
| 2025-12-11 | 7.800 | 7.820 | 7.510 | 7.510 | 7.510 | 19,651,296 |
| 2025-12-10 | 7.860 | 7.870 | 7.710 | 7.780 | 7.780 | 13,493,709 |
| 2025-12-09 | 7.960 | 8.000 | 7.840 | 7.860 | 7.860 | 16,429,900 |
| 2025-12-08 | 7.770 | 8.270 | 7.770 | 8.020 | 8.020 | 32,477,295 |
| 2025-12-05 | 7.730 | 7.810 | 7.590 | 7.800 | 7.800 | 15,479,576 |
| 2025-12-04 | 7.980 | 7.980 | 7.640 | 7.720 | 7.720 | 26,387,721 |
| 2025-12-03 | 8.290 | 8.290 | 7.910 | 7.940 | 7.940 | 33,737,745 |
| 2025-12-02 | 8.270 | 8.440 | 8.090 | 8.300 | 8.300 | 32,334,165 |
| 2025-12-01 | 8.510 | 8.520 | 8.210 | 8.270 | 8.270 | 39,925,239 |
| 2025-11-28 | 8.380 | 8.650 | 8.310 | 8.570 | 8.570 | 42,700,268 |
| 2025-11-27 | 8.480 | 8.530 | 8.360 | 8.420 | 8.420 | 20,276,800 |
| 2025-11-26 | 8.570 | 8.660 | 8.440 | 8.480 | 8.480 | 29,809,921 |
| 2025-11-25 | 8.430 | 8.680 | 8.370 | 8.610 | 8.610 | 46,666,455 |
| 2025-11-24 | 8.050 | 8.480 | 7.900 | 8.420 | 8.420 | 44,649,038 |
| 2025-11-21 | 8.180 | 8.360 | 7.920 | 8.000 | 8.000 | 29,749,375 |
| 2025-11-20 | 8.370 | 8.500 | 8.160 | 8.290 | 8.290 | 35,166,059 |
| 2025-11-19 | 8.330 | 8.630 | 8.210 | 8.380 | 8.380 | 32,433,540 |
| 2025-11-18 | 8.250 | 8.400 | 8.210 | 8.360 | 8.360 | 27,806,381 |
| 2025-11-17 | 7.970 | 8.360 | 7.970 | 8.320 | 8.320 | 30,520,450 |
| 2025-11-14 | 8.090 | 8.170 | 7.970 | 7.970 | 7.970 | 13,992,900 |
| 2025-11-13 | 8.000 | 8.090 | 7.970 | 8.090 | 8.090 | 11,172,065 |
| 2025-11-12 | 8.060 | 8.070 | 7.910 | 8.020 | 8.020 | 16,348,603 |
| 2025-11-11 | 8.060 | 8.180 | 8.010 | 8.080 | 8.080 | 16,055,860 |
| 2025-11-10 | 8.060 | 8.160 | 8.040 | 8.070 | 8.070 | 17,044,310 |
| 2025-11-07 | 8.180 | 8.200 | 8.040 | 8.060 | 8.060 | 18,103,522 |
| 2025-11-06 | 8.190 | 8.270 | 8.040 | 8.220 | 8.220 | 20,933,579 |
| 2025-11-05 | 8.180 | 8.300 | 8.140 | 8.190 | 8.190 | 21,750,060 |
| 2025-11-04 | 8.270 | 8.370 | 8.200 | 8.300 | 8.300 | 24,192,998 |
| 2025-11-03 | 8.260 | 8.450 | 8.180 | 8.340 | 8.340 | 38,050,150 |
| 2025-10-31 | 8.080 | 8.350 | 8.010 | 8.290 | 8.290 | 39,811,266 |
| 2025-10-30 | 7.850 | 8.240 | 7.840 | 8.090 | 8.090 | 43,794,245 |
| 2025-10-29 | 7.850 | 7.980 | 7.800 | 7.850 | 7.850 | 24,714,557 |
| 2025-10-28 | 7.860 | 8.050 | 7.760 | 7.890 | 7.890 | 34,900,131 |
| 2025-10-27 | 7.980 | 7.990 | 7.720 | 7.820 | 7.820 | 37,524,839 |
| 2025-10-24 | 7.990 | 8.260 | 7.890 | 7.930 | 7.930 | 46,988,712 |
| 2025-10-23 | 7.480 | 8.130 | 7.360 | 8.100 | 8.100 | 65,185,315 |
| 2025-10-22 | 7.710 | 7.710 | 7.470 | 7.480 | 7.480 | 28,790,344 |
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.