Nsfocus Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.890 | 7.900 | 7.750 | 7.790 | 7.790 | 12,841,400 |
| 2025-07-21 | 7.890 | 7.960 | 7.860 | 7.890 | 7.890 | 10,869,700 |
| 2025-07-18 | 7.880 | 7.980 | 7.870 | 7.910 | 7.910 | 10,052,900 |
| 2025-07-17 | 7.860 | 7.920 | 7.800 | 7.880 | 7.880 | 10,993,194 |
| 2025-07-16 | 7.870 | 7.910 | 7.820 | 7.870 | 7.870 | 10,044,700 |
| 2025-07-15 | 7.870 | 7.920 | 7.750 | 7.870 | 7.870 | 12,565,100 |
| 2025-07-14 | 7.970 | 7.990 | 7.800 | 7.890 | 7.890 | 12,620,106 |
| 2025-07-11 | 7.830 | 8.010 | 7.750 | 7.980 | 7.980 | 16,438,687 |
| 2025-07-10 | 7.840 | 7.910 | 7.770 | 7.840 | 7.840 | 10,942,190 |
| 2025-07-09 | 7.800 | 7.960 | 7.760 | 7.840 | 7.840 | 12,718,978 |
| 2025-07-08 | 7.730 | 7.840 | 7.720 | 7.830 | 7.830 | 13,036,700 |
| 2025-07-07 | 7.570 | 7.890 | 7.560 | 7.800 | 7.800 | 19,453,713 |
| 2025-07-04 | 7.630 | 7.690 | 7.490 | 7.590 | 7.590 | 11,510,123 |
| 2025-07-03 | 7.590 | 7.690 | 7.590 | 7.630 | 7.630 | 8,907,100 |
| 2025-07-02 | 7.650 | 7.680 | 7.530 | 7.610 | 7.610 | 12,449,400 |
| 2025-07-01 | 7.770 | 7.820 | 7.560 | 7.670 | 7.670 | 13,741,200 |
| 2025-06-30 | 7.700 | 7.880 | 7.620 | 7.770 | 7.770 | 18,333,200 |
| 2025-06-27 | 7.720 | 7.850 | 7.650 | 7.660 | 7.660 | 17,371,800 |
| 2025-06-26 | 7.620 | 7.830 | 7.600 | 7.720 | 7.720 | 25,006,910 |
| 2025-06-25 | 7.510 | 7.640 | 7.410 | 7.620 | 7.620 | 21,080,072 |
| 2025-06-24 | 7.400 | 7.510 | 7.390 | 7.470 | 7.470 | 17,033,300 |
| 2025-06-23 | 7.000 | 7.450 | 6.980 | 7.440 | 7.440 | 24,419,000 |
| 2025-06-20 | 7.210 | 7.270 | 7.030 | 7.040 | 7.040 | 13,410,200 |
| 2025-06-19 | 7.240 | 7.490 | 7.190 | 7.200 | 7.200 | 17,767,932 |
| 2025-06-18 | 7.210 | 7.440 | 7.180 | 7.290 | 7.290 | 14,736,965 |
| 2025-06-17 | 7.240 | 7.260 | 7.160 | 7.230 | 7.230 | 8,677,253 |
| 2025-06-16 | 7.010 | 7.220 | 7.010 | 7.210 | 7.210 | 11,204,484 |
| 2025-06-13 | 7.170 | 7.230 | 7.030 | 7.040 | 7.040 | 11,331,428 |
| 2025-06-12 | 7.170 | 7.280 | 7.110 | 7.200 | 7.200 | 9,865,084 |
| 2025-06-11 | 7.200 | 7.280 | 7.140 | 7.190 | 7.190 | 12,388,112 |
| 2025-06-10 | 7.420 | 7.420 | 7.090 | 7.180 | 7.180 | 17,959,200 |
| 2025-06-09 | 7.230 | 7.430 | 7.220 | 7.410 | 7.410 | 22,279,471 |
| 2025-06-06 | 7.250 | 7.640 | 7.180 | 7.340 | 7.340 | 23,919,456 |
| 2025-06-05 | 7.100 | 7.270 | 7.080 | 7.250 | 7.250 | 14,268,600 |
| 2025-06-04 | 7.000 | 7.120 | 7.000 | 7.110 | 7.110 | 11,300,800 |
| 2025-06-03 | 6.920 | 7.180 | 6.900 | 7.000 | 7.000 | 12,676,500 |
| 2025-05-30 | 7.080 | 7.140 | 6.920 | 6.960 | 6.960 | 13,357,500 |
| 2025-05-29 | 6.750 | 7.130 | 6.740 | 7.120 | 7.120 | 21,437,623 |
| 2025-05-28 | 6.900 | 6.950 | 6.700 | 6.750 | 6.750 | 10,639,800 |
| 2025-05-27 | 6.850 | 6.930 | 6.760 | 6.850 | 6.850 | 12,460,700 |
| 2025-05-26 | 6.750 | 6.880 | 6.700 | 6.860 | 6.860 | 10,683,700 |
| 2025-05-23 | 6.920 | 6.930 | 6.720 | 6.720 | 6.720 | 9,992,000 |
| 2025-05-22 | 6.900 | 7.040 | 6.870 | 6.890 | 6.890 | 8,390,840 |
| 2025-05-21 | 7.080 | 7.090 | 6.930 | 6.960 | 6.960 | 7,899,613 |
| 2025-05-20 | 7.040 | 7.080 | 6.940 | 7.080 | 7.080 | 9,127,700 |
| 2025-05-19 | 6.960 | 7.080 | 6.880 | 7.060 | 7.060 | 12,014,300 |
| 2025-05-16 | 6.910 | 6.970 | 6.750 | 6.910 | 6.910 | 14,409,652 |
| 2025-05-15 | 7.260 | 7.270 | 7.010 | 7.040 | 7.040 | 10,575,900 |
| 2025-05-14 | 7.190 | 7.350 | 7.130 | 7.260 | 7.260 | 12,271,500 |
| 2025-05-13 | 7.320 | 7.350 | 7.180 | 7.210 | 7.210 | 14,679,817 |
| 2025-05-12 | 7.270 | 7.300 | 7.150 | 7.220 | 7.220 | 10,580,800 |
| 2025-05-09 | 7.240 | 7.260 | 7.090 | 7.110 | 7.110 | 11,579,000 |
| 2025-05-08 | 7.140 | 7.280 | 7.100 | 7.250 | 7.250 | 14,713,801 |
| 2025-05-07 | 7.370 | 7.390 | 7.090 | 7.160 | 7.160 | 15,714,900 |
| 2025-05-06 | 7.060 | 7.220 | 7.060 | 7.210 | 7.210 | 18,078,400 |
| 2025-04-30 | 6.840 | 7.060 | 6.790 | 6.970 | 6.970 | 18,179,900 |
| 2025-04-29 | 6.740 | 6.880 | 6.610 | 6.840 | 6.840 | 17,099,417 |
| 2025-04-28 | 6.810 | 6.900 | 6.730 | 6.820 | 6.820 | 15,909,177 |
| 2025-04-25 | 6.720 | 6.940 | 6.700 | 6.810 | 6.810 | 16,255,471 |
| 2025-04-24 | 6.900 | 6.900 | 6.600 | 6.680 | 6.680 | 17,873,802 |
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.