Nsfocus Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.890 | 7.040 | 6.780 | 6.920 | 6.920 | 14,753,518 |
| 2025-01-17 | 6.850 | 6.930 | 6.790 | 6.840 | 6.840 | 11,340,500 |
| 2025-01-16 | 6.940 | 7.000 | 6.830 | 6.910 | 6.910 | 17,395,868 |
| 2025-01-15 | 6.840 | 6.950 | 6.700 | 6.810 | 6.810 | 20,710,100 |
| 2025-01-14 | 6.400 | 6.780 | 6.400 | 6.770 | 6.770 | 19,372,217 |
| 2025-01-13 | 6.200 | 6.410 | 6.030 | 6.390 | 6.390 | 16,715,800 |
| 2025-01-10 | 6.580 | 6.700 | 6.300 | 6.300 | 6.300 | 16,413,700 |
| 2025-01-09 | 6.470 | 6.650 | 6.430 | 6.590 | 6.590 | 16,029,698 |
| 2025-01-08 | 6.540 | 6.640 | 6.240 | 6.500 | 6.500 | 19,373,847 |
| 2025-01-07 | 6.450 | 6.610 | 6.420 | 6.590 | 6.590 | 16,704,400 |
| 2025-01-06 | 6.450 | 6.530 | 6.180 | 6.450 | 6.450 | 20,469,224 |
| 2025-01-03 | 6.940 | 6.950 | 6.400 | 6.440 | 6.440 | 27,908,210 |
| 2025-01-02 | 7.240 | 7.260 | 6.810 | 6.920 | 6.920 | 22,139,370 |
| 2024-12-31 | 7.700 | 7.740 | 7.150 | 7.190 | 7.190 | 22,424,649 |
| 2024-12-30 | 7.600 | 7.700 | 7.360 | 7.640 | 7.640 | 15,185,535 |
| 2024-12-27 | 7.550 | 7.800 | 7.500 | 7.600 | 7.600 | 17,361,680 |
| 2024-12-26 | 7.550 | 7.690 | 7.510 | 7.550 | 7.550 | 14,670,383 |
| 2024-12-25 | 7.790 | 7.870 | 7.420 | 7.540 | 7.540 | 22,730,100 |
| 2024-12-24 | 7.970 | 8.080 | 7.730 | 7.860 | 7.860 | 20,355,600 |
| 2024-12-23 | 8.420 | 8.460 | 7.890 | 7.930 | 7.930 | 26,639,300 |
| 2024-12-20 | 8.380 | 8.580 | 8.330 | 8.430 | 8.430 | 20,406,700 |
| 2024-12-19 | 8.150 | 8.540 | 8.100 | 8.480 | 8.480 | 27,674,642 |
| 2024-12-18 | 8.240 | 8.440 | 8.060 | 8.270 | 8.270 | 20,696,300 |
| 2024-12-17 | 8.670 | 8.670 | 8.110 | 8.200 | 8.200 | 32,805,566 |
| 2024-12-16 | 8.610 | 8.980 | 8.430 | 8.720 | 8.720 | 34,271,649 |
| 2024-12-13 | 8.910 | 9.040 | 8.650 | 8.670 | 8.670 | 32,035,768 |
| 2024-12-12 | 8.970 | 9.140 | 8.750 | 8.990 | 8.990 | 30,931,296 |
| 2024-12-11 | 8.830 | 9.060 | 8.770 | 9.000 | 9.000 | 31,403,800 |
| 2024-12-10 | 8.990 | 9.170 | 8.840 | 8.880 | 8.880 | 42,972,112 |
| 2024-12-09 | 8.950 | 8.980 | 8.580 | 8.670 | 8.670 | 27,834,500 |
| 2024-12-06 | 8.700 | 9.020 | 8.530 | 8.920 | 8.920 | 39,311,379 |
| 2024-12-05 | 8.380 | 8.750 | 8.380 | 8.650 | 8.650 | 22,836,700 |
| 2024-12-04 | 8.680 | 8.750 | 8.410 | 8.450 | 8.450 | 19,167,770 |
| 2024-12-03 | 8.660 | 8.790 | 8.420 | 8.710 | 8.710 | 27,964,796 |
| 2024-12-02 | 8.550 | 8.750 | 8.480 | 8.680 | 8.680 | 29,328,616 |
| 2024-11-29 | 8.330 | 8.670 | 8.240 | 8.600 | 8.600 | 27,003,491 |
| 2024-11-28 | 8.420 | 8.700 | 8.330 | 8.370 | 8.370 | 23,136,801 |
| 2024-11-27 | 8.100 | 8.410 | 7.830 | 8.390 | 8.390 | 20,765,820 |
| 2024-11-26 | 8.390 | 8.490 | 8.120 | 8.130 | 8.130 | 17,510,500 |
| 2024-11-25 | 8.390 | 8.500 | 8.050 | 8.410 | 8.410 | 23,017,900 |
| 2024-11-22 | 8.680 | 9.000 | 8.310 | 8.340 | 8.340 | 32,561,345 |
| 2024-11-21 | 8.650 | 8.900 | 8.470 | 8.670 | 8.670 | 27,579,165 |
| 2024-11-20 | 8.300 | 8.750 | 8.240 | 8.610 | 8.610 | 26,420,703 |
| 2024-11-19 | 8.000 | 8.360 | 7.980 | 8.350 | 8.350 | 25,158,827 |
| 2024-11-18 | 8.860 | 8.930 | 7.960 | 8.060 | 8.060 | 39,896,459 |
| 2024-11-15 | 9.090 | 9.370 | 8.800 | 8.820 | 8.820 | 33,292,331 |
| 2024-11-14 | 9.430 | 9.620 | 9.060 | 9.100 | 9.100 | 30,199,062 |
| 2024-11-13 | 9.440 | 9.660 | 9.240 | 9.520 | 9.520 | 32,197,757 |
| 2024-11-12 | 9.820 | 9.930 | 9.320 | 9.520 | 9.520 | 54,406,531 |
| 2024-11-11 | 9.090 | 9.750 | 9.090 | 9.680 | 9.680 | 52,292,198 |
| 2024-11-08 | 9.350 | 9.650 | 9.090 | 9.140 | 9.140 | 47,524,647 |
| 2024-11-07 | 8.910 | 9.240 | 8.830 | 9.220 | 9.220 | 39,521,391 |
| 2024-11-06 | 9.020 | 9.320 | 8.910 | 9.000 | 9.000 | 42,170,875 |
| 2024-11-05 | 8.660 | 9.080 | 8.600 | 8.990 | 8.990 | 35,605,565 |
| 2024-11-04 | 8.560 | 8.780 | 8.310 | 8.690 | 8.690 | 33,884,055 |
| 2024-11-01 | 9.110 | 9.540 | 8.500 | 8.530 | 8.530 | 63,230,247 |
| 2024-10-31 | 9.540 | 10.200 | 9.130 | 9.350 | 9.350 | 89,656,618 |
| 2024-10-30 | 8.560 | 9.530 | 8.490 | 9.520 | 9.520 | 78,569,251 |
| 2024-10-29 | 8.660 | 9.030 | 8.650 | 8.770 | 8.770 | 46,482,694 |
| 2024-10-28 | 8.360 | 8.740 | 8.320 | 8.700 | 8.700 | 35,026,964 |
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.