Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	43.900	44.500	43.400	43.630	43.630	983,796
2023-07-31	43.290	44.150	43.210	43.400	43.400	703,953
2023-07-28	42.660	43.320	42.240	43.210	43.210	605,340
2023-07-27	43.180	43.590	42.610	42.800	42.800	727,199
2023-07-26	44.010	44.380	43.000	43.200	43.200	844,281
2023-07-25	44.090	44.290	43.230	44.120	44.120	749,968
2023-07-24	44.000	44.010	43.270	43.600	43.600	1,113,114
2023-07-21	45.960	46.000	43.920	44.160	44.160	1,245,526
2023-07-20	48.140	48.490	45.430	45.660	45.660	1,785,055
2023-07-19	49.940	49.990	48.100	48.180	48.180	715,896
2023-07-18	49.660	50.310	49.410	49.730	49.730	399,309
2023-07-17	49.600	50.000	49.200	49.660	49.660	444,411
2023-07-14	50.300	50.680	49.750	50.000	50.000	843,749
2023-07-13	52.550	52.550	49.210	50.300	50.300	2,319,463
2023-07-12	55.250	56.580	52.000	52.600	52.600	1,718,628
2023-07-11	53.600	55.880	53.600	55.250	55.250	1,099,476
2023-07-10	53.360	54.780	52.810	54.080	54.080	1,025,797
2023-07-07	55.050	55.050	52.500	53.230	53.230	1,261,218
2023-07-06	55.540	55.620	53.290	55.620	55.620	1,633,673
2023-07-05	57.190	57.190	55.000	55.310	55.310	1,228,929
2023-07-04	56.800	58.170	56.120	57.360	57.360	1,220,440
2023-07-03	57.800	58.570	56.710	56.950	56.950	1,103,922
2023-06-30	56.420	59.490	56.230	57.550	57.550	1,448,347
2023-06-29	57.100	58.880	56.500	57.030	57.030	1,474,538
2023-06-28	56.850	58.580	54.500	57.900	57.900	1,521,507
2023-06-27	58.680	58.680	54.660	57.180	57.180	1,415,497
2023-06-26	57.200	59.490	56.030	58.290	58.290	2,354,088
2023-06-21	54.580	57.460	53.660	56.910	56.910	1,978,283
2023-06-20	54.500	55.500	53.860	54.630	54.630	1,409,239
2023-06-19	52.770	55.430	52.770	55.120	54.570	1,571,418
2023-06-16	53.600	53.890	52.730	53.000	52.471	867,050
2023-06-15	54.500	55.590	53.390	53.490	52.956	1,011,384
2023-06-14	53.390	54.800	52.580	54.740	54.194	927,227
2023-06-13	53.120	54.610	52.880	53.490	52.956	672,971
2023-06-12	52.680	55.500	52.550	53.120	52.590	779,726
2023-06-09	52.500	52.650	51.400	52.480	51.956	642,900
2023-06-08	53.810	54.190	52.250	52.300	51.778	569,247
2023-06-07	52.810	53.870	52.700	53.720	53.184	394,086
2023-06-06	54.700	54.700	52.570	52.890	52.362	842,085
2023-06-05	55.180	55.960	54.100	54.330	53.788	1,024,658
2023-06-02	55.490	56.800	54.230	55.560	55.006	1,379,844
2023-06-01	53.290	55.700	52.020	55.120	54.570	1,394,127
2023-05-31	52.280	53.220	52.110	52.950	52.422	627,826
2023-05-30	53.800	53.800	51.510	52.310	51.788	1,256,000
2023-05-29	54.980	54.980	52.900	53.440	52.907	722,367
2023-05-26	54.000	54.860	53.130	54.370	53.828	823,065
2023-05-25	54.130	54.680	53.080	53.950	53.412	595,000
2023-05-24	54.950	54.950	53.570	54.150	53.610	906,076
2023-05-23	55.600	55.990	54.340	54.360	53.818	731,651
2023-05-22	57.140	57.140	54.450	55.340	54.788	1,051,558
2023-05-19	58.520	59.880	56.590	56.690	56.124	1,412,673
2023-05-18	58.700	60.990	58.300	58.670	58.085	1,142,745
2023-05-17	58.900	60.750	54.080	59.420	58.827	2,049,188
2023-05-16	61.320	63.960	60.030	63.300	62.668	1,204,310
2023-05-15	60.180	62.000	58.000	61.510	60.896	1,118,762
2023-05-12	62.850	62.900	59.710	60.200	59.599	1,020,851
2023-05-11	61.000	63.500	58.500	62.400	61.777	1,833,228
2023-05-10	62.880	62.880	58.920	61.430	60.817	1,880,583
2023-05-09	66.750	67.000	61.190	63.130	62.500	2,812,375
2023-05-08	67.690	73.180	66.660	67.200	66.530	2,914,453

← NewerPage 14 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.