Beijing Navigation Control Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21.400 | 22.120 | 21.300 | 21.700 | 21.700 | 172,760 |
| 2024-07-26 | 21.100 | 21.530 | 21.100 | 21.440 | 21.440 | 142,283 |
| 2024-07-25 | 21.550 | 21.550 | 20.000 | 21.140 | 21.140 | 178,821 |
| 2024-07-24 | 21.730 | 21.900 | 21.270 | 21.570 | 21.570 | 214,062 |
| 2024-07-23 | 22.200 | 22.280 | 21.900 | 21.900 | 21.900 | 155,099 |
| 2024-07-22 | 22.350 | 22.500 | 22.150 | 22.350 | 22.350 | 209,689 |
| 2024-07-19 | 22.280 | 22.660 | 22.240 | 22.580 | 22.580 | 147,818 |
| 2024-07-18 | 22.200 | 22.760 | 21.930 | 22.210 | 22.210 | 130,516 |
| 2024-07-17 | 22.300 | 22.420 | 22.010 | 22.200 | 22.200 | 90,092 |
| 2024-07-16 | 21.970 | 22.230 | 21.900 | 22.220 | 22.220 | 111,279 |
| 2024-07-15 | 22.200 | 22.320 | 21.910 | 22.060 | 22.060 | 156,322 |
| 2024-07-12 | 22.080 | 22.200 | 21.970 | 22.190 | 22.190 | 93,699 |
| 2024-07-11 | 21.810 | 22.260 | 21.810 | 22.020 | 22.020 | 171,150 |
| 2024-07-10 | 22.000 | 22.080 | 21.480 | 21.650 | 21.650 | 211,545 |
| 2024-07-09 | 21.590 | 22.370 | 21.460 | 22.180 | 22.180 | 287,586 |
| 2024-07-08 | 23.190 | 23.290 | 21.770 | 21.990 | 21.990 | 305,616 |
| 2024-07-05 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-07-04 | 24.180 | 24.270 | 23.300 | 23.300 | 23.300 | 382,009 |
| 2024-07-03 | 23.820 | 24.620 | 23.650 | 24.290 | 24.290 | 242,191 |
| 2024-07-02 | 23.460 | 24.230 | 23.160 | 24.010 | 24.010 | 292,866 |
| 2024-07-01 | 23.250 | 23.480 | 23.000 | 23.340 | 23.340 | 189,609 |
| 2024-06-28 | 22.950 | 23.790 | 22.900 | 23.580 | 23.580 | 383,363 |
| 2024-06-27 | 23.770 | 23.830 | 23.050 | 23.050 | 23.050 | 231,646 |
| 2024-06-26 | 23.100 | 23.900 | 23.100 | 23.890 | 23.890 | 175,884 |
| 2024-06-25 | 23.500 | 23.850 | 23.230 | 23.480 | 23.480 | 169,133 |
| 2024-06-24 | 24.400 | 24.510 | 23.500 | 23.500 | 23.500 | 298,222 |
| 2024-06-21 | 24.650 | 25.130 | 24.280 | 24.400 | 24.400 | 459,562 |
| 2024-06-20 | 24.730 | 24.730 | 24.200 | 24.380 | 24.380 | 337,636 |
| 2024-06-19 | 25.010 | 25.170 | 24.300 | 24.780 | 24.780 | 484,111 |
| 2024-06-18 | 25.420 | 25.590 | 24.900 | 25.030 | 25.030 | 323,284 |
| 2024-06-17 | 25.410 | 25.500 | 24.950 | 25.310 | 25.310 | 223,077 |
| 2024-06-14 | 26.000 | 26.000 | 25.300 | 25.440 | 25.440 | 392,441 |
| 2024-06-13 | 26.030 | 26.450 | 25.510 | 25.800 | 25.800 | 607,057 |
| 2024-06-12 | 25.500 | 26.900 | 25.080 | 26.110 | 26.110 | 748,759 |
| 2024-06-11 | 24.500 | 25.680 | 24.500 | 25.520 | 25.520 | 594,286 |
| 2024-06-07 | 24.410 | 25.390 | 24.400 | 24.700 | 24.700 | 1,071,201 |
| 2024-06-06 | 24.920 | 25.490 | 23.720 | 23.900 | 23.900 | 1,607,102 |
| 2024-06-05 | 25.500 | 27.550 | 25.500 | 26.230 | 26.230 | 2,525,104 |
| 2024-06-04 | 23.300 | 23.430 | 22.780 | 22.960 | 22.960 | 334,225 |
| 2024-06-03 | 23.450 | 24.460 | 23.260 | 23.430 | 23.430 | 460,725 |
| 2024-05-31 | 22.860 | 23.480 | 22.470 | 23.240 | 23.240 | 294,501 |
| 2024-05-30 | 22.990 | 23.100 | 22.500 | 22.860 | 22.860 | 331,664 |
| 2024-05-29 | 23.250 | 23.640 | 22.610 | 22.900 | 22.900 | 297,193 |
| 2024-05-28 | 23.320 | 23.450 | 22.910 | 23.420 | 23.420 | 234,066 |
| 2024-05-27 | 23.280 | 23.590 | 23.020 | 23.320 | 23.320 | 474,474 |
| 2024-05-24 | 24.000 | 24.050 | 23.330 | 23.370 | 23.370 | 605,989 |
| 2024-05-23 | 23.500 | 24.500 | 23.320 | 24.090 | 24.090 | 666,922 |
| 2024-05-22 | 24.000 | 24.000 | 23.000 | 23.520 | 23.520 | 424,724 |
| 2024-05-21 | 23.300 | 24.150 | 23.300 | 23.590 | 23.590 | 443,308 |
| 2024-05-20 | 22.500 | 24.170 | 22.220 | 23.620 | 23.620 | 1,361,896 |
| 2024-05-17 | 21.980 | 21.980 | 21.520 | 21.920 | 21.920 | 395,249 |
| 2024-05-16 | 21.400 | 22.300 | 21.230 | 21.660 | 21.660 | 572,855 |
| 2024-05-15 | 20.360 | 22.300 | 20.320 | 21.400 | 21.400 | 892,115 |
| 2024-05-14 | 19.990 | 20.490 | 19.900 | 20.360 | 20.360 | 726,395 |
| 2024-05-13 | 19.880 | 20.250 | 19.400 | 19.900 | 19.900 | 1,022,183 |
| 2024-05-10 | 20.280 | 20.280 | 19.700 | 19.710 | 19.710 | 580,727 |
| 2024-05-09 | 19.860 | 20.380 | 19.680 | 20.100 | 20.100 | 760,613 |
| 2024-05-08 | 20.800 | 20.800 | 19.540 | 19.860 | 19.860 | 1,305,372 |
| 2024-05-07 | 19.950 | 20.360 | 19.880 | 20.270 | 20.270 | 1,566,244 |
| 2024-05-06 | 18.210 | 20.480 | 18.210 | 20.110 | 20.110 | 4,322,785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.5500 CNY |
| 2022-07-12 | 0.6250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.