Beijing Navigation Control Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.980	29.450	27.860	29.110	29.110	2,057,209
2024-01-24	28.290	28.510	26.500	27.780	27.780	1,993,538
2024-01-23	28.600	28.840	27.680	28.200	28.200	1,608,969
2024-01-22	30.720	30.850	28.100	28.380	28.380	1,793,436
2024-01-19	31.290	31.470	30.500	30.700	30.700	1,005,575
2024-01-18	31.180	31.500	30.230	31.110	31.110	1,486,151
2024-01-17	32.960	33.120	31.260	31.300	31.300	1,163,918
2024-01-16	33.720	33.840	32.560	33.080	33.080	1,049,619
2024-01-15	34.240	34.240	34.240	34.240	34.240	0
2024-01-12	34.480	34.730	34.040	34.240	34.240	778,704
2024-01-11	34.430	34.980	34.090	34.500	34.500	1,249,178
2024-01-10	34.570	34.980	33.890	34.280	34.280	704,794
2024-01-09	34.460	35.730	34.170	34.670	34.670	1,327,097
2024-01-08	35.870	35.880	34.320	34.450	34.450	1,113,555
2024-01-05	36.990	37.060	35.710	35.900	35.900	1,168,825
2024-01-04	37.770	37.770	36.820	37.000	37.000	914,099
2024-01-03	38.840	39.400	37.050	37.720	37.720	1,263,039
2024-01-02	39.300	40.000	38.800	39.070	39.070	1,613,223
2023-12-29	38.110	39.970	38.110	39.300	39.300	1,628,969
2023-12-28	37.460	38.570	36.900	37.840	37.840	1,011,219
2023-12-27	37.800	37.810	37.030	37.390	37.390	457,181
2023-12-26	38.600	38.600	37.400	37.600	37.600	538,270
2023-12-25	37.560	38.840	37.560	38.600	38.600	1,117,021
2023-12-22	38.170	38.490	37.500	37.540	37.540	743,657
2023-12-21	37.800	38.600	36.680	38.180	38.180	942,658
2023-12-20	37.880	38.230	37.650	37.720	37.720	426,502
2023-12-19	38.100	38.290	37.730	37.910	37.910	591,603
2023-12-18	38.660	38.870	38.070	38.210	38.210	503,278
2023-12-15	39.110	39.470	38.520	38.620	38.620	735,610
2023-12-14	40.500	40.500	38.940	39.010	39.010	1,031,060
2023-12-13	40.000	41.140	39.800	40.210	40.210	1,740,755
2023-12-12	40.300	40.390	39.410	39.800	39.800	1,192,685
2023-12-11	38.690	40.840	38.220	40.230	40.230	2,432,096
2023-12-08	38.350	39.160	38.300	38.550	38.550	1,069,302
2023-12-07	37.690	39.190	37.530	38.390	38.390	2,257,244
2023-12-06	37.640	37.980	37.380	37.700	37.700	1,574,874
2023-12-05	39.300	39.300	37.640	37.720	37.720	2,451,230
2023-12-04	39.730	39.800	39.160	39.300	39.300	1,364,448
2023-12-01	40.000	40.040	39.180	39.330	39.330	2,662,617
2023-11-30	45.350	45.350	39.680	40.240	40.240	4,688,208
2023-11-29	47.950	48.380	45.100	45.220	45.220	1,348,019
2023-11-28	48.550	49.180	47.360	48.050	48.050	780,592
2023-11-27	49.600	50.080	48.210	48.810	48.810	1,322,906
2023-11-24	51.290	51.290	49.610	49.990	49.990	843,684
2023-11-23	51.200	51.840	50.880	51.280	51.280	446,364
2023-11-22	52.210	52.860	51.000	51.090	51.090	795,597
2023-11-21	54.280	54.500	52.180	52.570	52.570	961,679
2023-11-20	55.080	55.090	53.890	54.550	54.550	468,741
2023-11-17	52.990	54.990	52.330	54.550	54.550	705,303
2023-11-16	53.630	54.440	52.780	53.000	53.000	518,734
2023-11-15	53.220	54.500	53.170	53.800	53.800	622,597
2023-11-14	54.600	55.480	52.850	53.500	53.500	856,714
2023-11-13	53.130	54.490	52.400	54.030	54.030	874,108
2023-11-10	50.860	54.350	50.110	53.010	53.010	1,005,877
2023-11-09	51.040	51.040	49.460	50.710	50.710	658,611
2023-11-08	50.940	51.790	50.470	51.000	51.000	581,368
2023-11-07	50.750	52.170	49.880	51.270	51.270	676,479
2023-11-06	49.800	51.290	49.300	50.660	50.660	600,720
2023-11-03	48.470	50.400	48.470	49.730	49.730	385,568
2023-11-02	50.380	50.760	48.430	48.430	48.430	699,635

← NewerPage 12 of 19 · 1,114 trading daysOlder →

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.