Nsfocus Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.780	6.970	6.760	6.810	6.810	23,375,261
2025-04-22	6.800	6.920	6.690	6.740	6.740	22,565,103
2025-04-21	6.510	6.980	6.460	6.780	6.780	18,107,219
2025-04-18	6.500	6.580	6.400	6.530	6.530	9,131,700
2025-04-17	6.490	6.690	6.490	6.490	6.490	11,154,000
2025-04-16	6.650	6.680	6.380	6.560	6.560	13,753,877
2025-04-15	6.700	6.770	6.630	6.690	6.690	13,197,783
2025-04-14	6.800	6.860	6.710	6.740	6.740	13,930,700
2025-04-11	6.500	6.760	6.490	6.660	6.660	14,990,272
2025-04-10	6.700	6.800	6.580	6.590	6.590	18,786,020
2025-04-09	6.140	6.560	5.830	6.500	6.500	26,953,112
2025-04-08	6.200	6.490	6.100	6.250	6.250	25,617,360
2025-04-07	6.870	6.940	5.910	6.010	6.010	31,196,698
2025-04-03	7.300	7.480	7.260	7.370	7.370	9,238,100
2025-04-02	7.300	7.400	7.290	7.390	7.390	7,543,986
2025-04-01	7.420	7.500	7.320	7.350	7.350	12,846,800
2025-03-31	7.360	7.450	7.200	7.400	7.400	13,802,800
2025-03-28	7.440	7.540	7.380	7.380	7.380	10,178,700
2025-03-27	7.440	7.530	7.300	7.420	7.420	10,991,500
2025-03-26	7.450	7.560	7.410	7.440	7.440	9,811,200
2025-03-25	7.580	7.620	7.400	7.470	7.470	11,162,728
2025-03-24	7.850	7.900	7.370	7.550	7.550	19,198,200
2025-03-21	8.050	8.060	7.840	7.850	7.850	13,830,100
2025-03-20	8.160	8.260	8.020	8.080	8.080	11,852,200
2025-03-19	8.250	8.310	8.090	8.150	8.150	17,129,300
2025-03-18	8.350	8.440	8.260	8.320	8.320	13,793,600
2025-03-17	8.360	8.440	8.270	8.290	8.290	16,116,775
2025-03-14	8.240	8.370	8.120	8.340	8.340	17,038,100
2025-03-13	8.400	8.440	8.060	8.240	8.240	18,364,451
2025-03-12	8.450	8.650	8.350	8.430	8.430	20,894,256
2025-03-11	8.190	8.380	8.130	8.360	8.360	15,431,500
2025-03-10	8.580	8.620	8.270	8.350	8.350	23,073,692
2025-03-07	8.750	8.880	8.580	8.640	8.640	25,456,292
2025-03-06	8.470	8.860	8.470	8.790	8.790	28,071,633
2025-03-05	8.400	8.490	8.270	8.440	8.440	15,409,350
2025-03-04	8.100	8.500	8.100	8.420	8.420	18,498,548
2025-03-03	8.050	8.500	8.000	8.240	8.240	29,369,980
2025-02-28	8.560	8.640	8.020	8.080	8.080	26,357,141
2025-02-27	8.750	8.830	8.430	8.610	8.610	28,300,279
2025-02-26	8.780	9.080	8.620	8.780	8.780	43,802,701
2025-02-25	8.510	8.880	8.450	8.760	8.760	23,015,896
2025-02-24	8.910	8.910	8.630	8.750	8.750	31,632,700
2025-02-21	8.680	8.960	8.550	8.930	8.930	45,313,300
2025-02-20	8.520	8.660	8.390	8.510	8.510	25,427,100
2025-02-19	8.500	8.660	8.420	8.550	8.550	28,297,100
2025-02-18	8.760	8.950	8.440	8.500	8.500	42,894,624
2025-02-17	9.250	9.290	8.750	8.870	8.870	57,644,653
2025-02-14	8.600	9.030	8.560	8.990	8.990	49,632,660
2025-02-13	8.480	8.780	8.310	8.560	8.560	33,825,960
2025-02-12	8.270	8.640	8.270	8.470	8.470	31,519,535
2025-02-11	8.280	8.430	8.090	8.260	8.260	29,750,296
2025-02-10	7.900	8.410	7.900	8.350	8.350	42,005,285
2025-02-07	7.730	7.970	7.650	7.810	7.810	29,975,133
2025-02-06	7.460	7.780	7.390	7.770	7.770	25,847,100
2025-02-05	7.370	7.650	7.310	7.480	7.480	27,748,200
2025-01-27	7.270	7.350	7.070	7.090	7.090	14,223,500
2025-01-24	6.910	7.190	6.900	7.180	7.180	18,673,200
2025-01-23	6.960	7.330	6.900	6.930	6.930	23,929,300
2025-01-22	6.790	6.880	6.710	6.820	6.820	12,276,823
2025-01-21	7.010	7.020	6.760	6.850	6.850	14,172,028

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.