Nsfocus Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.220 | 8.480 | 8.210 | 8.350 | 8.350 | 34,225,318 |
| 2024-10-24 | 8.550 | 8.610 | 8.300 | 8.400 | 8.400 | 34,155,193 |
| 2024-10-23 | 8.710 | 9.000 | 8.540 | 8.600 | 8.600 | 41,087,642 |
| 2024-10-22 | 9.300 | 9.300 | 8.650 | 8.820 | 8.820 | 56,144,373 |
| 2024-10-21 | 9.100 | 9.450 | 9.010 | 9.370 | 9.370 | 77,878,564 |
| 2024-10-18 | 8.700 | 9.490 | 8.700 | 9.220 | 9.220 | 92,348,643 |
| 2024-10-17 | 8.820 | 9.850 | 8.650 | 8.950 | 8.950 | 99,910,055 |
| 2024-10-16 | 8.030 | 8.480 | 8.030 | 8.240 | 8.240 | 39,853,788 |
| 2024-10-15 | 8.430 | 8.970 | 8.190 | 8.450 | 8.450 | 59,614,201 |
| 2024-10-14 | 7.960 | 8.610 | 7.760 | 8.500 | 8.500 | 51,293,421 |
| 2024-10-11 | 8.250 | 8.550 | 7.690 | 7.900 | 7.900 | 51,059,122 |
| 2024-10-10 | 9.180 | 9.360 | 8.220 | 8.420 | 8.420 | 68,420,330 |
| 2024-10-09 | 9.130 | 10.390 | 8.750 | 9.120 | 9.120 | 109,623,177 |
| 2024-10-08 | 9.590 | 9.590 | 8.750 | 9.590 | 9.590 | 106,034,902 |
| 2024-09-30 | 6.920 | 7.990 | 6.800 | 7.990 | 7.990 | 98,168,937 |
| 2024-09-27 | 6.190 | 6.680 | 6.110 | 6.660 | 6.660 | 67,376,561 |
| 2024-09-26 | 5.930 | 6.130 | 5.900 | 6.130 | 6.130 | 52,926,684 |
| 2024-09-25 | 6.090 | 6.460 | 6.000 | 6.080 | 6.080 | 60,781,456 |
| 2024-09-24 | 5.980 | 6.160 | 5.810 | 6.110 | 6.110 | 66,437,971 |
| 2024-09-23 | 5.760 | 6.260 | 5.750 | 6.120 | 6.120 | 74,392,579 |
| 2024-09-20 | 5.900 | 6.170 | 5.740 | 5.810 | 5.810 | 69,865,111 |
| 2024-09-19 | 5.620 | 5.860 | 5.480 | 5.850 | 5.850 | 60,808,833 |
| 2024-09-18 | 5.380 | 5.630 | 5.340 | 5.540 | 5.540 | 40,577,294 |
| 2024-09-13 | 5.500 | 5.570 | 5.360 | 5.430 | 5.430 | 28,661,868 |
| 2024-09-12 | 5.420 | 5.580 | 5.390 | 5.480 | 5.480 | 45,389,460 |
| 2024-09-11 | 5.420 | 5.450 | 5.310 | 5.420 | 5.420 | 35,715,152 |
| 2024-09-10 | 5.160 | 5.500 | 4.980 | 5.410 | 5.410 | 51,541,584 |
| 2024-09-09 | 5.120 | 5.210 | 5.080 | 5.110 | 5.110 | 21,420,252 |
| 2024-09-06 | 5.330 | 5.390 | 5.160 | 5.180 | 5.180 | 32,005,690 |
| 2024-09-05 | 5.230 | 5.460 | 5.180 | 5.350 | 5.350 | 48,701,081 |
| 2024-09-04 | 5.100 | 5.650 | 5.070 | 5.270 | 5.270 | 55,789,127 |
| 2024-09-03 | 5.040 | 5.170 | 4.960 | 5.160 | 5.160 | 37,378,035 |
| 2024-09-02 | 5.320 | 5.350 | 5.080 | 5.100 | 5.100 | 41,243,601 |
| 2024-08-30 | 5.180 | 5.440 | 5.150 | 5.360 | 5.360 | 48,838,411 |
| 2024-08-29 | 5.050 | 5.270 | 5.020 | 5.210 | 5.210 | 45,768,259 |
| 2024-08-28 | 5.150 | 5.230 | 4.950 | 5.110 | 5.110 | 49,301,823 |
| 2024-08-27 | 4.860 | 5.720 | 4.820 | 5.130 | 5.130 | 54,084,390 |
| 2024-08-26 | 4.960 | 4.990 | 4.800 | 4.810 | 4.810 | 19,055,835 |
| 2024-08-23 | 4.800 | 5.010 | 4.790 | 4.950 | 4.950 | 19,173,045 |
| 2024-08-22 | 5.020 | 5.150 | 4.800 | 4.810 | 4.810 | 21,526,768 |
| 2024-08-21 | 4.950 | 5.200 | 4.900 | 5.020 | 5.020 | 28,670,987 |
| 2024-08-20 | 5.110 | 5.160 | 4.920 | 4.940 | 4.940 | 15,166,900 |
| 2024-08-19 | 5.050 | 5.140 | 4.970 | 5.130 | 5.130 | 15,702,694 |
| 2024-08-16 | 5.000 | 5.100 | 4.970 | 5.020 | 5.020 | 14,873,457 |
| 2024-08-15 | 4.790 | 5.050 | 4.700 | 4.990 | 4.990 | 18,253,936 |
| 2024-08-14 | 4.820 | 4.860 | 4.760 | 4.790 | 4.790 | 9,322,255 |
| 2024-08-13 | 4.740 | 4.820 | 4.680 | 4.800 | 4.800 | 10,141,300 |
| 2024-08-12 | 4.860 | 4.880 | 4.730 | 4.760 | 4.760 | 10,788,394 |
| 2024-08-09 | 4.980 | 5.040 | 4.850 | 4.860 | 4.860 | 10,383,007 |
| 2024-08-08 | 4.990 | 5.030 | 4.860 | 4.960 | 4.960 | 12,666,100 |
| 2024-08-07 | 4.990 | 5.090 | 4.970 | 5.000 | 5.000 | 12,459,102 |
| 2024-08-06 | 4.970 | 5.020 | 4.910 | 4.990 | 4.990 | 12,102,900 |
| 2024-08-05 | 5.080 | 5.180 | 4.880 | 4.900 | 4.900 | 18,736,100 |
| 2024-08-02 | 5.180 | 5.400 | 5.110 | 5.130 | 5.130 | 17,340,100 |
| 2024-08-01 | 5.210 | 5.280 | 5.150 | 5.240 | 5.240 | 16,138,300 |
| 2024-07-31 | 5.050 | 5.230 | 4.980 | 5.210 | 5.210 | 18,141,200 |
| 2024-07-30 | 4.930 | 5.080 | 4.880 | 5.040 | 5.040 | 15,188,930 |
| 2024-07-29 | 4.860 | 4.990 | 4.770 | 4.960 | 4.960 | 16,063,193 |
| 2024-07-26 | 4.810 | 4.940 | 4.780 | 4.860 | 4.860 | 13,289,513 |
| 2024-07-25 | 4.800 | 4.920 | 4.710 | 4.850 | 4.850 | 17,143,160 |
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.