Northking Information Technology Co., Ltd. (002987.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 17.30 | 17.42 | 16.96 | 17.07 | 17.07 | 15,323,995 |
| 29 Apr 2024 | 16.70 | 17.55 | 16.62 | 17.53 | 17.53 | 26,374,478 |
| 26 Apr 2024 | 15.85 | 17.23 | 15.78 | 16.95 | 16.95 | 24,016,219 |
| 25 Apr 2024 | 16.46 | 16.62 | 16.10 | 16.19 | 16.19 | 13,388,900 |
| 24 Apr 2024 | 16.40 | 17.22 | 16.39 | 16.65 | 16.65 | 20,836,961 |
| 23 Apr 2024 | 15.96 | 16.80 | 15.95 | 16.38 | 16.38 | 17,977,213 |
| 22 Apr 2024 | 15.87 | 16.10 | 15.47 | 16.06 | 16.06 | 11,287,300 |
| 19 Apr 2024 | 15.99 | 16.22 | 15.80 | 16.20 | 16.20 | 12,262,010 |
| 18 Apr 2024 | 16.40 | 16.52 | 16.03 | 16.10 | 16.10 | 19,110,254 |
| 17 Apr 2024 | 15.63 | 16.75 | 15.61 | 16.72 | 16.72 | 27,559,974 |
| 16 Apr 2024 | 16.32 | 16.38 | 15.11 | 15.64 | 15.64 | 26,262,473 |
| 15 Apr 2024 | 15.00 | 15.97 | 14.99 | 15.97 | 15.97 | 8,824,610 |
| 12 Apr 2024 | 14.63 | 14.89 | 14.47 | 14.52 | 14.52 | 4,305,521 |
| 11 Apr 2024 | 14.51 | 14.86 | 14.43 | 14.62 | 14.62 | 3,930,819 |
| 10 Apr 2024 | 14.97 | 15.04 | 14.38 | 14.53 | 14.53 | 4,285,723 |
| 09 Apr 2024 | 14.80 | 15.07 | 14.78 | 15.02 | 15.02 | 3,671,766 |
| 08 Apr 2024 | 15.21 | 15.24 | 14.78 | 14.80 | 14.80 | 5,356,733 |
| 03 Apr 2024 | 15.68 | 15.68 | 15.14 | 15.33 | 15.33 | 4,041,985 |
| 02 Apr 2024 | 15.92 | 16.01 | 15.43 | 15.71 | 15.71 | 5,753,052 |
| 01 Apr 2024 | 15.32 | 15.99 | 15.32 | 15.94 | 15.94 | 5,537,807 |
| 29 Mar 2024 | 15.49 | 15.53 | 15.05 | 15.26 | 15.26 | 3,341,875 |
| 28 Mar 2024 | 14.74 | 15.71 | 14.72 | 15.49 | 15.49 | 6,145,813 |
| 27 Mar 2024 | 15.55 | 15.58 | 14.74 | 14.75 | 14.75 | 5,994,371 |
| 26 Mar 2024 | 15.90 | 16.05 | 15.34 | 15.61 | 15.61 | 5,509,800 |
| 25 Mar 2024 | 16.52 | 16.62 | 15.95 | 15.96 | 15.96 | 5,119,560 |
| 22 Mar 2024 | 16.73 | 16.75 | 16.19 | 16.55 | 16.55 | 5,722,083 |
| 21 Mar 2024 | 16.79 | 16.94 | 16.53 | 16.75 | 16.75 | 5,231,181 |
| 20 Mar 2024 | 16.30 | 16.75 | 16.28 | 16.75 | 16.75 | 5,945,366 |
| 19 Mar 2024 | 16.36 | 16.62 | 16.25 | 16.41 | 16.41 | 5,840,030 |
| 18 Mar 2024 | 16.09 | 16.37 | 15.96 | 16.36 | 16.36 | 6,685,269 |
| 15 Mar 2024 | 15.77 | 16.01 | 15.65 | 16.01 | 16.01 | 4,050,156 |
| 14 Mar 2024 | 16.11 | 16.15 | 15.67 | 15.87 | 15.87 | 5,268,619 |
| 13 Mar 2024 | 16.09 | 16.38 | 16.06 | 16.18 | 16.18 | 6,595,982 |
| 12 Mar 2024 | 15.86 | 16.10 | 15.82 | 16.08 | 16.08 | 4,843,419 |
| 11 Mar 2024 | 15.60 | 15.88 | 15.47 | 15.86 | 15.86 | 4,552,834 |
| 08 Mar 2024 | 15.69 | 15.74 | 15.33 | 15.65 | 15.65 | 5,161,155 |
| 07 Mar 2024 | 15.95 | 16.08 | 15.51 | 15.51 | 15.51 | 5,177,427 |
| 06 Mar 2024 | 15.85 | 16.14 | 15.62 | 15.85 | 15.85 | 4,531,760 |
| 05 Mar 2024 | 16.05 | 16.18 | 15.82 | 15.96 | 15.96 | 6,608,419 |
| 04 Mar 2024 | 16.18 | 16.29 | 15.87 | 16.22 | 16.22 | 6,112,998 |
| 01 Mar 2024 | 15.87 | 16.30 | 15.80 | 16.18 | 16.18 | 7,669,682 |
| 29 Feb 2024 | 14.95 | 15.91 | 14.94 | 15.89 | 15.89 | 7,892,587 |
| 28 Feb 2024 | 16.23 | 16.51 | 15.06 | 15.06 | 15.06 | 11,459,447 |
| 27 Feb 2024 | 15.36 | 16.15 | 15.33 | 16.13 | 16.13 | 7,560,948 |
| 26 Feb 2024 | 15.60 | 15.77 | 15.29 | 15.49 | 15.49 | 7,805,564 |
| 23 Feb 2024 | 15.12 | 15.62 | 14.90 | 15.62 | 15.62 | 8,150,310 |
| 22 Feb 2024 | 14.64 | 15.14 | 14.61 | 15.09 | 15.09 | 8,707,093 |
| 21 Feb 2024 | 14.37 | 15.22 | 14.14 | 14.64 | 14.64 | 7,357,156 |
| 20 Feb 2024 | 14.42 | 14.55 | 14.08 | 14.45 | 14.45 | 5,710,678 |
| 19 Feb 2024 | 14.51 | 14.78 | 14.11 | 14.59 | 14.59 | 9,916,553 |
| 08 Feb 2024 | 13.55 | 14.45 | 13.41 | 14.36 | 14.36 | 10,157,783 |
| 07 Feb 2024 | 12.85 | 13.55 | 12.83 | 13.29 | 13.29 | 9,094,186 |
| 06 Feb 2024 | 11.82 | 12.98 | 11.72 | 12.85 | 12.85 | 9,936,475 |
| 05 Feb 2024 | 12.74 | 12.79 | 11.56 | 12.05 | 12.05 | 10,526,590 |
| 02 Feb 2024 | 13.64 | 13.87 | 12.30 | 12.84 | 12.84 | 7,039,578 |
| 01 Feb 2024 | 13.48 | 13.88 | 13.21 | 13.59 | 13.59 | 5,043,403 |
| 31 Jan 2024 | 14.36 | 14.46 | 13.58 | 13.65 | 13.65 | 5,218,940 |
| 30 Jan 2024 | 14.70 | 15.09 | 14.40 | 14.45 | 14.45 | 3,764,133 |
| 29 Jan 2024 | 15.65 | 15.78 | 14.79 | 14.88 | 14.88 | 7,141,392 |
| 26 Jan 2024 | 15.65 | 15.88 | 15.37 | 15.52 | 15.52 | 4,795,557 |
| 25 Jan 2024 | 15.36 | 15.75 | 15.08 | 15.69 | 15.69 | 5,662,798 |
| 24 Jan 2024 | 15.14 | 15.40 | 14.54 | 15.34 | 15.34 | 5,750,008 |
| 23 Jan 2024 | 14.60 | 14.95 | 14.58 | 14.89 | 14.89 | 5,161,485 |
| 22 Jan 2024 | 15.69 | 15.86 | 14.53 | 14.62 | 14.62 | 5,349,836 |
| 19 Jan 2024 | 16.02 | 16.13 | 15.67 | 15.69 | 15.69 | 3,523,591 |
| 18 Jan 2024 | 16.07 | 16.24 | 15.53 | 16.06 | 16.06 | 5,092,654 |
| 17 Jan 2024 | 16.55 | 16.59 | 16.16 | 16.18 | 16.18 | 3,026,090 |
| 16 Jan 2024 | 16.76 | 16.76 | 16.26 | 16.50 | 16.50 | 4,429,186 |
| 15 Jan 2024 | 16.97 | 16.97 | 16.59 | 16.61 | 16.61 | 4,108,138 |
| 12 Jan 2024 | 17.17 | 17.28 | 16.88 | 16.90 | 16.90 | 3,387,597 |
| 11 Jan 2024 | 16.47 | 17.30 | 16.41 | 17.23 | 17.23 | 4,955,660 |
| 10 Jan 2024 | 16.85 | 16.85 | 16.36 | 16.48 | 16.48 | 3,609,700 |
| 09 Jan 2024 | 17.28 | 17.35 | 16.81 | 16.89 | 16.89 | 4,943,472 |
| 08 Jan 2024 | 17.85 | 17.85 | 17.20 | 17.20 | 17.20 | 4,334,496 |
| 05 Jan 2024 | 18.20 | 18.24 | 17.70 | 17.82 | 17.82 | 3,353,963 |
| 04 Jan 2024 | 18.29 | 18.33 | 18.01 | 18.14 | 18.14 | 3,245,520 |
| 03 Jan 2024 | 18.41 | 18.47 | 18.06 | 18.23 | 18.23 | 3,608,437 |
| 02 Jan 2024 | 18.59 | 18.75 | 18.42 | 18.44 | 18.44 | 3,553,351 |
| 29 Dec 2023 | 18.25 | 18.60 | 18.11 | 18.58 | 18.58 | 4,305,823 |
| 28 Dec 2023 | 17.85 | 18.32 | 17.55 | 18.20 | 18.20 | 4,621,355 |
| 27 Dec 2023 | 17.56 | 17.94 | 17.55 | 17.88 | 17.88 | 4,414,452 |
| 26 Dec 2023 | 17.81 | 18.03 | 17.43 | 17.58 | 17.58 | 6,587,219 |
| 25 Dec 2023 | 18.88 | 19.18 | 17.94 | 18.06 | 18.06 | 11,134,174 |
| 22 Dec 2023 | 18.48 | 19.60 | 18.26 | 18.78 | 18.78 | 8,461,117 |
| 21 Dec 2023 | 18.41 | 18.78 | 18.24 | 18.60 | 18.60 | 3,110,666 |
| 20 Dec 2023 | 19.05 | 19.13 | 18.33 | 18.41 | 18.41 | 3,699,149 |
| 19 Dec 2023 | 18.90 | 19.20 | 18.68 | 19.04 | 19.04 | 3,165,053 |
| 18 Dec 2023 | 19.16 | 19.30 | 18.70 | 18.79 | 18.79 | 3,719,699 |
| 15 Dec 2023 | 19.43 | 19.54 | 19.10 | 19.22 | 19.22 | 3,610,502 |
| 14 Dec 2023 | 19.62 | 19.75 | 19.32 | 19.36 | 19.36 | 3,135,616 |
| 13 Dec 2023 | 19.78 | 19.88 | 19.50 | 19.53 | 19.53 | 3,535,091 |
| 12 Dec 2023 | 19.87 | 19.98 | 19.67 | 19.85 | 19.85 | 4,234,006 |
| 11 Dec 2023 | 19.30 | 19.82 | 19.12 | 19.79 | 19.79 | 5,389,984 |
| 08 Dec 2023 | 19.47 | 19.69 | 19.35 | 19.38 | 19.38 | 5,455,593 |
| 07 Dec 2023 | 19.19 | 19.66 | 19.14 | 19.53 | 19.53 | 5,239,245 |
| 06 Dec 2023 | 18.93 | 19.38 | 18.86 | 19.11 | 19.11 | 3,800,646 |
| 05 Dec 2023 | 19.67 | 19.72 | 19.00 | 19.02 | 19.02 | 5,104,714 |
| 04 Dec 2023 | 19.53 | 19.97 | 19.41 | 19.69 | 19.69 | 5,656,911 |
| 01 Dec 2023 | 18.96 | 19.58 | 18.92 | 19.54 | 19.54 | 4,712,096 |
| 30 Nov 2023 | 19.20 | 19.29 | 18.80 | 18.97 | 18.97 | 3,205,077 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.