Nsfocus Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.650 | 7.780 | 7.560 | 7.710 | 7.710 | 44,764,406 |
| 2025-10-20 | 7.580 | 8.360 | 7.530 | 7.740 | 7.740 | 55,899,770 |
| 2025-10-17 | 7.490 | 7.510 | 7.250 | 7.250 | 7.250 | 13,134,285 |
| 2025-10-16 | 7.690 | 7.690 | 7.440 | 7.480 | 7.480 | 15,555,379 |
| 2025-10-15 | 7.530 | 7.870 | 7.420 | 7.710 | 7.710 | 20,007,555 |
| 2025-10-14 | 7.810 | 7.860 | 7.500 | 7.550 | 7.550 | 19,231,257 |
| 2025-10-13 | 7.300 | 7.900 | 7.130 | 7.780 | 7.780 | 27,093,250 |
| 2025-10-10 | 7.700 | 7.700 | 7.470 | 7.490 | 7.490 | 14,873,100 |
| 2025-10-09 | 7.590 | 7.790 | 7.550 | 7.710 | 7.710 | 14,203,299 |
| 2025-09-30 | 7.480 | 7.670 | 7.450 | 7.590 | 7.590 | 8,949,600 |
| 2025-09-29 | 7.410 | 7.530 | 7.310 | 7.480 | 7.480 | 11,319,900 |
| 2025-09-26 | 7.600 | 7.630 | 7.420 | 7.420 | 7.420 | 11,492,414 |
| 2025-09-25 | 7.600 | 7.790 | 7.570 | 7.660 | 7.660 | 15,058,974 |
| 2025-09-24 | 7.400 | 7.640 | 7.360 | 7.630 | 7.630 | 15,568,072 |
| 2025-09-23 | 7.650 | 7.690 | 7.280 | 7.430 | 7.430 | 18,260,071 |
| 2025-09-22 | 7.600 | 7.800 | 7.530 | 7.690 | 7.690 | 12,402,798 |
| 2025-09-19 | 7.710 | 7.800 | 7.510 | 7.560 | 7.560 | 15,564,840 |
| 2025-09-18 | 7.830 | 8.020 | 7.640 | 7.720 | 7.720 | 18,063,700 |
| 2025-09-17 | 7.860 | 7.940 | 7.810 | 7.860 | 7.860 | 9,359,000 |
| 2025-09-16 | 7.730 | 7.920 | 7.700 | 7.900 | 7.900 | 11,319,300 |
| 2025-09-15 | 7.880 | 7.900 | 7.700 | 7.750 | 7.750 | 13,480,600 |
| 2025-09-12 | 7.840 | 8.090 | 7.810 | 7.860 | 7.860 | 15,545,500 |
| 2025-09-11 | 7.580 | 7.840 | 7.490 | 7.840 | 7.840 | 18,604,771 |
| 2025-09-10 | 7.520 | 7.650 | 7.520 | 7.590 | 7.590 | 11,728,555 |
| 2025-09-09 | 7.690 | 7.720 | 7.510 | 7.540 | 7.540 | 16,153,380 |
| 2025-09-08 | 7.690 | 7.820 | 7.560 | 7.750 | 7.750 | 18,560,880 |
| 2025-09-05 | 7.760 | 7.780 | 7.580 | 7.770 | 7.770 | 16,929,000 |
| 2025-09-04 | 7.940 | 8.020 | 7.540 | 7.690 | 7.690 | 22,048,200 |
| 2025-09-03 | 8.140 | 8.200 | 7.880 | 7.930 | 7.930 | 17,420,480 |
| 2025-09-02 | 8.550 | 8.560 | 8.090 | 8.140 | 8.140 | 25,618,800 |
| 2025-09-01 | 8.360 | 8.650 | 8.360 | 8.540 | 8.540 | 33,016,068 |
| 2025-08-29 | 8.500 | 8.560 | 8.290 | 8.360 | 8.360 | 20,846,980 |
| 2025-08-28 | 8.310 | 8.560 | 8.100 | 8.510 | 8.510 | 31,048,436 |
| 2025-08-27 | 8.560 | 8.690 | 8.310 | 8.330 | 8.330 | 25,355,818 |
| 2025-08-26 | 8.390 | 8.580 | 8.360 | 8.500 | 8.500 | 17,380,005 |
| 2025-08-25 | 8.560 | 8.630 | 8.360 | 8.440 | 8.440 | 23,798,600 |
| 2025-08-22 | 8.250 | 8.520 | 8.250 | 8.500 | 8.500 | 23,000,240 |
| 2025-08-21 | 8.280 | 8.440 | 8.250 | 8.340 | 8.340 | 24,583,352 |
| 2025-08-20 | 8.150 | 8.220 | 8.030 | 8.220 | 8.220 | 20,920,500 |
| 2025-08-19 | 8.180 | 8.280 | 8.100 | 8.210 | 8.210 | 14,805,157 |
| 2025-08-18 | 8.080 | 8.240 | 8.050 | 8.180 | 8.180 | 20,780,984 |
| 2025-08-15 | 7.850 | 8.070 | 7.830 | 8.040 | 8.040 | 14,820,600 |
| 2025-08-14 | 8.090 | 8.150 | 7.880 | 7.880 | 7.880 | 19,559,880 |
| 2025-08-13 | 8.040 | 8.140 | 8.010 | 8.060 | 8.060 | 15,965,409 |
| 2025-08-12 | 8.120 | 8.120 | 7.980 | 8.010 | 8.010 | 13,268,900 |
| 2025-08-11 | 7.960 | 8.140 | 7.930 | 8.110 | 8.110 | 15,651,800 |
| 2025-08-08 | 8.220 | 8.250 | 7.920 | 7.970 | 7.970 | 24,012,300 |
| 2025-08-07 | 8.280 | 8.360 | 8.190 | 8.250 | 8.250 | 15,570,875 |
| 2025-08-06 | 8.190 | 8.320 | 8.130 | 8.300 | 8.300 | 18,216,767 |
| 2025-08-05 | 8.200 | 8.240 | 8.130 | 8.190 | 8.190 | 14,622,300 |
| 2025-08-04 | 8.060 | 8.260 | 8.020 | 8.210 | 8.210 | 23,524,731 |
| 2025-08-01 | 8.140 | 8.190 | 7.950 | 8.140 | 8.140 | 33,066,793 |
| 2025-07-31 | 7.790 | 8.170 | 7.790 | 7.980 | 7.980 | 30,177,478 |
| 2025-07-30 | 7.950 | 7.950 | 7.740 | 7.830 | 7.830 | 13,008,200 |
| 2025-07-29 | 7.890 | 7.970 | 7.780 | 7.970 | 7.970 | 12,898,782 |
| 2025-07-28 | 7.900 | 7.970 | 7.830 | 7.920 | 7.920 | 18,708,455 |
| 2025-07-25 | 7.840 | 7.930 | 7.780 | 7.890 | 7.890 | 12,385,667 |
| 2025-07-24 | 7.710 | 7.830 | 7.690 | 7.820 | 7.820 | 15,266,550 |
| 2025-07-23 | 7.770 | 7.850 | 7.680 | 7.730 | 7.730 | 15,303,687 |
| 2025-07-22 | 7.890 | 7.900 | 7.750 | 7.790 | 7.790 | 12,841,400 |
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.