Northking Information Technology Co., Ltd. (002987.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 12.05 | 12.08 | 11.67 | 11.83 | 11.83 | 14,490,396 |
| 16 May 2024 | 12.03 | 12.20 | 11.87 | 12.12 | 12.12 | 12,743,906 |
| 16 May 2024 | 0.17 Dividend | |||||
| 16 May 2024 | 1.4:1 Stock split | |||||
| 15 May 2024 | 12.44 | 12.51 | 12.13 | 12.14 | 11.97 | 17,779,876 |
| 14 May 2024 | 12.49 | 12.75 | 12.30 | 12.55 | 12.37 | 27,519,406 |
| 13 May 2024 | 12.39 | 12.82 | 12.26 | 12.67 | 12.49 | 36,964,764 |
| 10 May 2024 | 11.90 | 12.49 | 11.75 | 12.43 | 12.25 | 31,385,600 |
| 09 May 2024 | 11.81 | 11.92 | 11.79 | 11.83 | 11.66 | 9,929,808 |
| 08 May 2024 | 12.05 | 12.07 | 11.75 | 11.75 | 11.59 | 13,279,336 |
| 07 May 2024 | 12.14 | 12.21 | 11.94 | 12.11 | 11.94 | 15,858,537 |
| 06 May 2024 | 12.35 | 12.39 | 12.12 | 12.26 | 12.09 | 19,457,088 |
| 30 Apr 2024 | 12.36 | 12.44 | 12.11 | 12.19 | 12.02 | 21,453,593 |
| 29 Apr 2024 | 11.93 | 12.54 | 11.87 | 12.52 | 12.35 | 36,924,269 |
| 26 Apr 2024 | 11.32 | 12.31 | 11.27 | 12.11 | 11.94 | 33,622,706 |
| 25 Apr 2024 | 11.76 | 11.87 | 11.50 | 11.56 | 11.40 | 18,744,460 |
| 24 Apr 2024 | 11.71 | 12.30 | 11.71 | 11.89 | 11.73 | 29,171,745 |
| 23 Apr 2024 | 11.40 | 12.00 | 11.39 | 11.70 | 11.54 | 25,168,098 |
| 22 Apr 2024 | 11.34 | 11.50 | 11.05 | 11.47 | 11.31 | 15,802,220 |
| 19 Apr 2024 | 11.42 | 11.59 | 11.29 | 11.57 | 11.41 | 17,166,814 |
| 18 Apr 2024 | 11.71 | 11.80 | 11.45 | 11.50 | 11.34 | 26,754,355 |
| 17 Apr 2024 | 11.16 | 11.96 | 11.15 | 11.94 | 11.78 | 38,583,963 |
| 16 Apr 2024 | 11.66 | 11.70 | 10.79 | 11.17 | 11.02 | 36,767,462 |
| 15 Apr 2024 | 10.71 | 11.41 | 10.71 | 11.41 | 11.25 | 12,354,454 |
| 12 Apr 2024 | 10.45 | 10.64 | 10.34 | 10.37 | 10.23 | 6,027,729 |
| 11 Apr 2024 | 10.36 | 10.61 | 10.31 | 10.44 | 10.30 | 5,503,146 |
| 10 Apr 2024 | 10.69 | 10.74 | 10.27 | 10.38 | 10.23 | 6,000,012 |
| 09 Apr 2024 | 10.57 | 10.76 | 10.56 | 10.73 | 10.58 | 5,140,472 |
| 08 Apr 2024 | 10.86 | 10.89 | 10.56 | 10.57 | 10.42 | 7,499,426 |
| 03 Apr 2024 | 11.20 | 11.20 | 10.81 | 10.95 | 10.80 | 5,658,779 |
| 02 Apr 2024 | 11.37 | 11.44 | 11.02 | 11.22 | 11.06 | 8,054,272 |
| 01 Apr 2024 | 10.94 | 11.42 | 10.94 | 11.39 | 11.23 | 7,752,929 |
| 29 Mar 2024 | 11.06 | 11.09 | 10.75 | 10.90 | 10.75 | 4,678,625 |
| 28 Mar 2024 | 10.53 | 11.22 | 10.51 | 11.06 | 10.91 | 8,604,138 |
| 27 Mar 2024 | 11.11 | 11.13 | 10.53 | 10.54 | 10.39 | 8,392,119 |
| 26 Mar 2024 | 11.36 | 11.46 | 10.96 | 11.15 | 10.99 | 7,713,720 |
| 25 Mar 2024 | 11.80 | 11.87 | 11.39 | 11.40 | 11.24 | 7,167,384 |
| 22 Mar 2024 | 11.95 | 11.96 | 11.56 | 11.82 | 11.66 | 8,010,916 |
| 21 Mar 2024 | 11.99 | 12.10 | 11.81 | 11.96 | 11.80 | 7,323,653 |
| 20 Mar 2024 | 11.64 | 11.96 | 11.63 | 11.96 | 11.80 | 8,323,512 |
| 19 Mar 2024 | 11.69 | 11.87 | 11.61 | 11.72 | 11.56 | 8,176,042 |
| 18 Mar 2024 | 11.49 | 11.69 | 11.40 | 11.69 | 11.52 | 9,359,376 |
| 15 Mar 2024 | 11.26 | 11.44 | 11.18 | 11.44 | 11.28 | 5,670,218 |
| 14 Mar 2024 | 11.51 | 11.54 | 11.19 | 11.34 | 11.18 | 7,376,066 |
| 13 Mar 2024 | 11.49 | 11.70 | 11.47 | 11.56 | 11.40 | 9,234,374 |
| 12 Mar 2024 | 11.33 | 11.50 | 11.30 | 11.49 | 11.32 | 6,780,786 |
| 11 Mar 2024 | 11.14 | 11.34 | 11.05 | 11.33 | 11.17 | 6,373,967 |
| 08 Mar 2024 | 11.21 | 11.24 | 10.95 | 11.18 | 11.02 | 7,225,617 |
| 07 Mar 2024 | 11.39 | 11.49 | 11.08 | 11.08 | 10.92 | 7,248,397 |
| 06 Mar 2024 | 11.32 | 11.53 | 11.16 | 11.32 | 11.16 | 6,344,464 |
| 05 Mar 2024 | 11.46 | 11.56 | 11.30 | 11.40 | 11.24 | 9,251,786 |
| 04 Mar 2024 | 11.56 | 11.64 | 11.34 | 11.59 | 11.42 | 8,558,197 |
| 01 Mar 2024 | 11.34 | 11.64 | 11.29 | 11.56 | 11.40 | 10,737,554 |
| 29 Feb 2024 | 10.68 | 11.36 | 10.67 | 11.35 | 11.19 | 11,049,621 |
| 28 Feb 2024 | 11.59 | 11.79 | 10.76 | 10.76 | 10.61 | 16,043,225 |
| 27 Feb 2024 | 10.97 | 11.54 | 10.95 | 11.52 | 11.36 | 10,585,327 |
| 26 Feb 2024 | 11.14 | 11.26 | 10.92 | 11.06 | 10.91 | 10,927,789 |
| 23 Feb 2024 | 10.80 | 11.16 | 10.64 | 11.16 | 11.00 | 11,410,434 |
| 22 Feb 2024 | 10.46 | 10.81 | 10.44 | 10.78 | 10.63 | 12,189,930 |
| 21 Feb 2024 | 10.26 | 10.87 | 10.10 | 10.46 | 10.31 | 10,300,018 |
| 20 Feb 2024 | 10.30 | 10.39 | 10.06 | 10.32 | 10.18 | 7,994,949 |
| 19 Feb 2024 | 10.36 | 10.56 | 10.08 | 10.42 | 10.28 | 13,883,174 |
| 08 Feb 2024 | 9.68 | 10.32 | 9.58 | 10.26 | 10.11 | 14,220,896 |
| 07 Feb 2024 | 9.18 | 9.68 | 9.16 | 9.49 | 9.36 | 12,731,860 |
| 06 Feb 2024 | 8.44 | 9.27 | 8.37 | 9.18 | 9.05 | 13,911,065 |
| 05 Feb 2024 | 9.10 | 9.14 | 8.26 | 8.61 | 8.49 | 14,737,226 |
| 02 Feb 2024 | 9.74 | 9.91 | 8.79 | 9.17 | 9.04 | 9,855,409 |
| 01 Feb 2024 | 9.63 | 9.91 | 9.44 | 9.71 | 9.57 | 7,060,764 |
| 31 Jan 2024 | 10.26 | 10.33 | 9.70 | 9.75 | 9.61 | 7,306,516 |
| 30 Jan 2024 | 10.50 | 10.78 | 10.29 | 10.32 | 10.18 | 5,269,786 |
| 29 Jan 2024 | 11.18 | 11.27 | 10.56 | 10.63 | 10.48 | 9,997,948 |
| 26 Jan 2024 | 11.18 | 11.34 | 10.98 | 11.09 | 10.93 | 6,713,779 |
| 25 Jan 2024 | 10.97 | 11.25 | 10.77 | 11.21 | 11.05 | 7,927,917 |
| 24 Jan 2024 | 10.81 | 11.00 | 10.39 | 10.96 | 10.80 | 8,050,011 |
| 23 Jan 2024 | 10.43 | 10.68 | 10.41 | 10.64 | 10.49 | 7,226,079 |
| 22 Jan 2024 | 11.21 | 11.33 | 10.38 | 10.44 | 10.30 | 7,489,770 |
| 19 Jan 2024 | 11.44 | 11.52 | 11.19 | 11.21 | 11.05 | 4,933,027 |
| 18 Jan 2024 | 11.48 | 11.60 | 11.09 | 11.47 | 11.31 | 7,129,715 |
| 17 Jan 2024 | 11.82 | 11.85 | 11.54 | 11.56 | 11.40 | 4,236,526 |
| 16 Jan 2024 | 11.97 | 11.97 | 11.61 | 11.79 | 11.62 | 6,200,860 |
| 15 Jan 2024 | 12.12 | 12.12 | 11.85 | 11.86 | 11.70 | 5,751,393 |
| 12 Jan 2024 | 12.26 | 12.34 | 12.06 | 12.07 | 11.90 | 4,742,635 |
| 11 Jan 2024 | 11.76 | 12.36 | 11.72 | 12.31 | 12.13 | 6,937,924 |
| 10 Jan 2024 | 12.04 | 12.04 | 11.69 | 11.77 | 11.61 | 5,053,580 |
| 09 Jan 2024 | 12.34 | 12.39 | 12.01 | 12.06 | 11.90 | 6,920,860 |
| 08 Jan 2024 | 12.75 | 12.75 | 12.29 | 12.29 | 12.11 | 6,068,294 |
| 05 Jan 2024 | 13.00 | 13.03 | 12.64 | 12.73 | 12.55 | 4,695,548 |
| 04 Jan 2024 | 13.06 | 13.09 | 12.86 | 12.96 | 12.78 | 4,543,728 |
| 03 Jan 2024 | 13.15 | 13.19 | 12.90 | 13.02 | 12.84 | 5,051,811 |
| 02 Jan 2024 | 13.28 | 13.39 | 13.16 | 13.17 | 12.99 | 4,974,691 |
| 29 Dec 2023 | 13.04 | 13.29 | 12.94 | 13.27 | 13.09 | 6,028,152 |
| 28 Dec 2023 | 12.75 | 13.09 | 12.54 | 13.00 | 12.82 | 6,469,897 |
| 27 Dec 2023 | 12.54 | 12.81 | 12.54 | 12.77 | 12.59 | 6,180,232 |
| 26 Dec 2023 | 12.72 | 12.88 | 12.45 | 12.56 | 12.38 | 9,222,106 |
| 25 Dec 2023 | 13.49 | 13.70 | 12.81 | 12.90 | 12.72 | 15,587,843 |
| 22 Dec 2023 | 13.20 | 14.00 | 13.04 | 13.41 | 13.23 | 11,845,563 |
| 21 Dec 2023 | 13.15 | 13.41 | 13.03 | 13.29 | 13.10 | 4,354,932 |
| 20 Dec 2023 | 13.61 | 13.66 | 13.09 | 13.15 | 12.97 | 5,178,808 |
| 19 Dec 2023 | 13.50 | 13.71 | 13.34 | 13.60 | 13.41 | 4,431,074 |
| 18 Dec 2023 | 13.69 | 13.79 | 13.36 | 13.42 | 13.23 | 5,207,578 |
| *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.