Beijing Navigation Control Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 0 |
| 2024-04-29 | 23.600 | 23.600 | 21.700 | 22.450 | 22.450 | 3,595,174 |
| 2024-04-26 | 22.990 | 24.780 | 22.860 | 24.660 | 24.660 | 1,606,628 |
| 2024-04-25 | 22.370 | 23.420 | 22.100 | 23.180 | 23.180 | 1,300,575 |
| 2024-04-24 | 21.950 | 22.480 | 21.660 | 22.390 | 22.390 | 850,232 |
| 2024-04-23 | 21.450 | 22.230 | 21.450 | 21.630 | 21.630 | 937,542 |
| 2024-04-22 | 21.000 | 22.280 | 20.260 | 21.670 | 21.670 | 1,106,452 |
| 2024-04-19 | 20.790 | 21.590 | 20.300 | 21.250 | 21.250 | 1,184,962 |
| 2024-04-18 | 21.200 | 21.400 | 20.500 | 20.880 | 20.880 | 846,762 |
| 2024-04-17 | 19.900 | 21.180 | 19.700 | 21.180 | 21.180 | 1,077,851 |
| 2024-04-16 | 20.870 | 20.870 | 18.820 | 19.070 | 19.070 | 1,506,677 |
| 2024-04-15 | 22.870 | 23.000 | 20.400 | 20.910 | 20.910 | 1,568,268 |
| 2024-04-12 | 23.950 | 23.950 | 22.590 | 22.870 | 22.870 | 1,111,556 |
| 2024-04-11 | 23.990 | 24.280 | 23.250 | 23.360 | 23.360 | 723,459 |
| 2024-04-10 | 25.330 | 25.360 | 23.720 | 23.860 | 23.860 | 1,442,812 |
| 2024-04-09 | 25.140 | 25.650 | 25.110 | 25.430 | 25.430 | 576,750 |
| 2024-04-08 | 26.100 | 26.510 | 25.120 | 25.180 | 25.180 | 1,415,710 |
| 2024-04-03 | 27.760 | 27.760 | 26.040 | 26.740 | 26.740 | 1,384,671 |
| 2024-04-02 | 27.350 | 28.700 | 27.100 | 27.360 | 27.360 | 1,738,579 |
| 2024-04-01 | 27.570 | 27.760 | 26.860 | 27.360 | 27.360 | 1,217,131 |
| 2024-03-29 | 27.950 | 27.970 | 26.800 | 27.220 | 27.220 | 1,032,971 |
| 2024-03-28 | 25.440 | 28.460 | 25.440 | 27.800 | 27.800 | 2,490,879 |
| 2024-03-27 | 26.870 | 26.870 | 25.210 | 25.500 | 25.500 | 1,345,665 |
| 2024-03-26 | 26.500 | 27.700 | 25.990 | 26.530 | 26.530 | 1,585,955 |
| 2024-03-25 | 28.080 | 28.310 | 26.260 | 26.260 | 26.260 | 2,418,346 |
| 2024-03-22 | 29.900 | 29.960 | 28.400 | 28.500 | 28.500 | 2,206,526 |
| 2024-03-21 | 27.100 | 29.850 | 26.400 | 29.630 | 29.630 | 3,336,349 |
| 2024-03-20 | 27.790 | 27.870 | 26.700 | 27.110 | 27.110 | 2,204,044 |
| 2024-03-19 | 27.020 | 28.500 | 26.650 | 27.910 | 27.910 | 2,940,233 |
| 2024-03-18 | 26.300 | 27.450 | 25.900 | 27.020 | 27.020 | 3,562,758 |
| 2024-03-15 | 23.380 | 26.440 | 23.110 | 25.900 | 25.900 | 4,001,071 |
| 2024-03-14 | 24.100 | 24.120 | 22.790 | 23.200 | 23.200 | 1,537,535 |
| 2024-03-13 | 24.400 | 24.400 | 23.390 | 23.920 | 23.920 | 1,931,689 |
| 2024-03-12 | 22.970 | 24.330 | 22.710 | 24.070 | 24.070 | 2,323,503 |
| 2024-03-11 | 22.080 | 22.800 | 21.860 | 22.660 | 22.660 | 1,435,271 |
| 2024-03-08 | 21.560 | 22.170 | 21.390 | 21.930 | 21.930 | 1,180,057 |
| 2024-03-07 | 22.450 | 22.600 | 21.540 | 21.540 | 21.540 | 1,238,791 |
| 2024-03-06 | 22.430 | 22.720 | 21.920 | 22.330 | 22.330 | 1,433,912 |
| 2024-03-05 | 22.900 | 23.480 | 22.100 | 22.250 | 22.250 | 1,849,488 |
| 2024-03-04 | 23.200 | 23.590 | 22.480 | 23.040 | 23.040 | 1,895,894 |
| 2024-03-01 | 22.040 | 23.030 | 22.040 | 22.900 | 22.900 | 2,018,519 |
| 2024-02-29 | 20.800 | 22.080 | 20.710 | 22.020 | 22.020 | 2,253,023 |
| 2024-02-28 | 24.100 | 24.590 | 20.940 | 21.040 | 21.040 | 4,081,948 |
| 2024-02-27 | 22.800 | 23.880 | 22.480 | 23.850 | 23.850 | 2,336,888 |
| 2024-02-26 | 22.500 | 23.450 | 21.930 | 22.640 | 22.640 | 3,673,894 |
| 2024-02-23 | 21.550 | 23.170 | 21.340 | 23.030 | 23.030 | 2,294,196 |
| 2024-02-22 | 20.430 | 21.390 | 20.430 | 21.340 | 21.340 | 1,594,807 |
| 2024-02-21 | 19.720 | 20.980 | 19.330 | 20.460 | 20.460 | 2,067,151 |
| 2024-02-20 | 19.520 | 19.840 | 19.120 | 19.780 | 19.780 | 1,930,500 |
| 2024-02-19 | 18.800 | 19.910 | 18.800 | 19.500 | 19.500 | 2,632,621 |
| 2024-02-08 | 16.510 | 18.900 | 16.100 | 18.880 | 18.880 | 2,695,796 |
| 2024-02-07 | 17.980 | 17.980 | 16.140 | 16.510 | 16.510 | 2,179,927 |
| 2024-02-06 | 17.670 | 18.070 | 15.180 | 17.380 | 17.380 | 3,054,155 |
| 2024-02-05 | 20.670 | 20.680 | 16.810 | 17.200 | 17.200 | 3,236,775 |
| 2024-02-02 | 21.900 | 22.780 | 20.000 | 20.770 | 20.770 | 2,611,322 |
| 2024-02-01 | 22.610 | 22.640 | 21.130 | 21.560 | 21.560 | 2,944,986 |
| 2024-01-31 | 21.700 | 23.550 | 21.610 | 22.660 | 22.660 | 3,802,868 |
| 2024-01-30 | 27.990 | 28.000 | 25.880 | 25.960 | 25.960 | 1,527,787 |
| 2024-01-29 | 28.590 | 29.110 | 27.540 | 27.590 | 27.590 | 1,088,701 |
| 2024-01-26 | 29.250 | 29.460 | 28.370 | 28.540 | 28.540 | 1,075,725 |
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.