Canada markets closed

Northking Information Technology Co., Ltd. (002987.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
10.53-0.11 (-1.03%)
At close: 03:04PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202410.5610.8210.4810.5310.537,013,737
Jun 27, 202410.8510.9910.6110.6410.645,685,838
Jun 26, 202410.2010.8810.1510.8510.859,921,482
Jun 25, 202410.4410.5610.1210.2010.207,649,197
Jun 24, 202410.8610.8810.4310.4910.496,978,418
Jun 21, 202410.8611.0310.7010.9410.945,527,344
Jun 20, 202411.1211.2510.8810.8810.887,087,480
Jun 19, 202411.2711.4511.1711.2011.209,335,039
Jun 18, 202411.1811.3111.0811.1911.199,291,511
Jun 17, 202411.2011.3411.1211.2611.266,717,814
Jun 14, 202410.9511.2810.8911.2511.259,074,729
Jun 13, 202410.8811.0910.8211.0011.006,152,514
Jun 12, 202410.7711.0110.7310.9510.956,324,133
Jun 11, 202410.4110.8410.3210.8110.817,445,938
Jun 07, 202410.5310.6410.2910.4910.495,369,016
Jun 06, 202410.8510.9310.3810.4310.438,880,706
Jun 05, 202410.9511.0910.8310.8410.844,946,462
Jun 04, 202410.9511.0310.7310.9510.957,177,128
Jun 03, 202411.2911.2910.9211.0211.027,176,087
May 31, 202411.1111.3111.1111.2711.277,217,824
May 30, 202411.1011.2010.9511.0711.075,917,868
May 29, 202411.0711.3711.0711.1511.156,518,128
May 28, 202411.3011.3311.0511.0811.086,080,082
May 27, 202411.1011.3510.9611.3511.357,249,744
May 24, 202411.2411.3611.0511.0811.088,196,986
May 23, 202411.4511.5611.2711.2811.289,918,074
May 22, 202411.8111.8211.4011.5811.5814,217,618
May 21, 202412.2312.2311.8311.9111.9112,430,405
May 20, 202411.7612.4011.6712.2712.2721,164,866
May 17, 202412.0512.0811.6711.8311.8314,490,396
May 16, 202412.0312.2011.8712.1212.1212,743,906
May 16, 20240.17 Dividend
May 16, 20241.4:1 Stock Split
May 15, 202412.4412.5112.1312.1411.9717,779,876
May 14, 202412.4912.7512.3012.5512.3727,519,406
May 13, 202412.3912.8212.2612.6712.4936,964,764
May 10, 202411.9012.4911.7512.4312.2531,385,600
May 09, 202411.8111.9211.7911.8311.669,929,808
May 08, 202412.0512.0711.7511.7511.5913,279,336
May 07, 202412.1412.2111.9412.1111.9415,858,537
May 06, 202412.3512.3912.1212.2612.0919,457,088
Apr 30, 202412.3612.4412.1112.1912.0221,453,593
Apr 29, 202411.9312.5411.8712.5212.3536,924,269
Apr 26, 202411.3212.3111.2712.1111.9433,622,706
Apr 25, 202411.7611.8711.5011.5611.4018,744,460
Apr 24, 202411.7112.3011.7111.8911.7329,171,745
Apr 23, 202411.4012.0011.3911.7011.5425,168,098
Apr 22, 202411.3411.5011.0511.4711.3115,802,220
Apr 19, 202411.4211.5911.2911.5711.4117,166,814
Apr 18, 202411.7111.8011.4511.5011.3426,754,355
Apr 17, 202411.1611.9611.1511.9411.7838,583,963
Apr 16, 202411.6611.7010.7911.1711.0236,767,462
Apr 15, 202410.7111.4110.7111.4111.2512,354,454
Apr 12, 202410.4510.6410.3410.3710.236,027,729
Apr 11, 202410.3610.6110.3110.4410.305,503,146
Apr 10, 202410.6910.7410.2710.3810.236,000,012
Apr 09, 202410.5710.7610.5610.7310.585,140,472
Apr 08, 202410.8610.8910.5610.5710.427,499,426
Apr 03, 202411.2011.2010.8110.9510.805,658,779
Apr 02, 202411.3711.4411.0211.2211.068,054,272
Apr 01, 202410.9411.4210.9411.3911.237,752,929
Mar 29, 202411.0611.0910.7510.9010.754,678,625
Mar 28, 202410.5311.2210.5111.0610.918,604,138
Mar 27, 202411.1111.1310.5310.5410.398,392,119
Mar 26, 202411.3611.4610.9611.1510.997,713,720
Mar 25, 202411.8011.8711.3911.4011.247,167,384
Mar 22, 202411.9511.9611.5611.8211.668,010,916
Mar 21, 202411.9912.1011.8111.9611.807,323,653
Mar 20, 202411.6411.9611.6311.9611.808,323,512
Mar 19, 202411.6911.8711.6111.7211.568,176,042
Mar 18, 202411.4911.6911.4011.6911.529,359,376
Mar 15, 202411.2611.4411.1811.4411.285,670,218
Mar 14, 202411.5111.5411.1911.3411.187,376,066
Mar 13, 202411.4911.7011.4711.5611.409,234,374
Mar 12, 202411.3311.5011.3011.4911.326,780,786
Mar 11, 202411.1411.3411.0511.3311.176,373,967
Mar 08, 202411.2111.2410.9511.1811.027,225,617
Mar 07, 202411.3911.4911.0811.0810.927,248,397
Mar 06, 202411.3211.5311.1611.3211.166,344,464
Mar 05, 202411.4611.5611.3011.4011.249,251,786
Mar 04, 202411.5611.6411.3411.5911.428,558,197
Mar 01, 202411.3411.6411.2911.5611.4010,737,554
Feb 29, 202410.6811.3610.6711.3511.1911,049,621
Feb 28, 202411.5911.7910.7610.7610.6116,043,225
Feb 27, 202410.9711.5410.9511.5211.3610,585,327
Feb 26, 202411.1411.2610.9211.0610.9110,927,789
Feb 23, 202410.8011.1610.6411.1611.0011,410,434
Feb 22, 202410.4610.8110.4410.7810.6312,189,930
Feb 21, 202410.2610.8710.1010.4610.3110,300,018
Feb 20, 202410.3010.3910.0610.3210.187,994,949
Feb 19, 202410.3610.5610.0810.4210.2813,883,174
Feb 08, 20249.6810.329.5810.2610.1114,220,896
Feb 07, 20249.189.689.169.499.3612,731,860
Feb 06, 20248.449.278.379.189.0513,911,065
Feb 05, 20249.109.148.268.618.4914,737,226
Feb 02, 20249.749.918.799.179.049,855,409
Feb 01, 20249.639.919.449.719.577,060,764
Jan 31, 202410.2610.339.709.759.617,306,516
Jan 30, 202410.5010.7810.2910.3210.185,269,786
Jan 29, 202411.1811.2710.5610.6310.489,997,948
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...