Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	49.800	51.980	49.380	50.270	50.270	1,182,986
2023-10-31	49.150	51.300	48.180	50.180	50.180	1,458,970
2023-10-30	46.210	49.480	45.830	49.150	49.150	1,258,814
2023-10-27	47.700	47.800	45.840	46.440	46.440	988,942
2023-10-26	47.560	48.580	45.850	48.420	48.420	972,865
2023-10-25	46.550	48.800	46.150	47.590	47.590	769,948
2023-10-24	46.110	47.540	44.180	46.600	46.600	809,667
2023-10-23	46.200	48.580	44.980	45.860	45.860	710,096
2023-10-20	47.850	47.850	45.600	46.310	46.310	804,291
2023-10-19	46.800	49.470	46.300	47.850	47.850	1,180,031
2023-10-18	46.580	49.560	46.500	47.100	47.100	1,357,041
2023-10-17	44.950	45.850	44.200	45.810	45.810	447,777
2023-10-16	45.600	46.160	44.560	44.920	44.920	449,444
2023-10-13	45.870	46.210	45.320	45.460	45.460	311,372
2023-10-12	46.300	46.640	45.660	45.990	45.990	424,819
2023-10-11	48.350	48.430	46.310	46.500	46.500	852,586
2023-10-10	48.430	49.180	47.630	47.900	47.900	386,883
2023-10-09	47.300	49.180	47.030	48.430	48.430	818,907
2023-09-28	46.720	47.280	46.300	46.960	46.960	418,337
2023-09-27	45.930	47.180	45.850	46.260	46.260	477,742
2023-09-26	45.820	46.460	45.190	46.140	46.140	296,743
2023-09-25	46.350	46.400	45.600	45.800	45.800	389,951
2023-09-22	44.850	46.880	44.200	46.610	46.610	770,905
2023-09-21	44.750	45.400	44.520	44.940	44.940	303,647
2023-09-20	45.660	46.200	44.920	45.080	45.080	314,645
2023-09-19	47.300	47.330	45.610	45.940	45.940	469,508
2023-09-18	47.000	48.100	46.200	47.290	47.290	638,180
2023-09-15	48.100	48.200	46.400	47.180	47.180	505,762
2023-09-14	47.520	48.100	47.000	47.850	47.850	681,645
2023-09-13	49.600	49.600	47.270	47.500	47.500	1,164,796
2023-09-12	48.560	49.650	48.090	49.230	49.230	1,435,377
2023-09-11	49.000	49.000	47.550	48.610	48.610	2,398,225
2023-09-08	44.620	50.500	44.620	49.400	49.400	3,889,809
2023-09-07	47.990	48.480	44.890	45.000	45.000	2,672,859
2023-09-06	42.640	47.320	42.500	46.980	46.980	2,801,801
2023-09-05	42.610	43.600	42.610	42.980	42.980	790,307
2023-09-04	42.790	43.200	42.000	42.590	42.590	775,096
2023-09-01	44.060	44.340	42.250	42.700	42.700	1,250,635
2023-08-31	45.330	45.770	43.800	44.380	44.380	919,515
2023-08-30	44.520	46.280	44.520	45.630	45.630	940,854
2023-08-29	41.160	44.580	41.050	44.410	44.410	1,417,558
2023-08-28	44.600	45.220	41.050	41.140	41.140	1,554,663
2023-08-25	44.650	45.040	41.870	42.160	42.160	986,698
2023-08-24	44.020	44.960	42.800	44.520	44.520	967,257
2023-08-23	46.610	46.610	43.860	44.060	44.060	1,318,282
2023-08-22	45.830	46.750	45.200	46.750	46.750	1,492,167
2023-08-21	46.400	47.940	45.100	45.990	45.990	2,056,524
2023-08-18	44.280	48.270	44.160	47.150	47.150	3,874,684
2023-08-17	42.700	45.080	42.700	44.750	44.750	2,226,792
2023-08-16	42.700	43.060	41.430	42.030	42.030	830,330
2023-08-15	42.220	42.790	42.000	42.700	42.700	554,065
2023-08-14	42.160	42.320	41.030	42.220	42.220	408,982
2023-08-11	42.700	43.270	42.160	42.160	42.160	474,854
2023-08-10	42.700	42.980	42.340	42.620	42.620	351,836
2023-08-09	42.860	42.960	42.100	42.600	42.600	777,753
2023-08-08	43.220	43.220	42.510	42.760	42.760	494,074
2023-08-07	44.100	44.100	42.610	43.110	43.110	767,176
2023-08-04	43.750	43.990	43.580	43.810	43.810	458,939
2023-08-03	44.160	44.500	43.600	43.710	43.710	488,908
2023-08-02	43.630	44.710	43.270	44.480	44.480	795,401

← NewerPage 13 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.