Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	63.810	70.700	61.400	69.000	68.312	3,744,733
2023-05-04	59.180	64.850	58.020	64.800	64.153	3,555,557
2023-04-28	60.180	61.120	57.710	58.750	58.164	2,318,713
2023-04-27	54.190	63.000	53.200	59.120	58.530	4,410,233
2023-04-26	51.000	57.200	50.520	54.470	53.927	3,254,248
2023-04-25	55.450	59.790	55.150	55.720	55.164	4,354,188
2023-04-24	58.000	58.090	54.250	56.880	56.312	4,553,090
2023-04-21	51.350	61.310	51.100	59.870	59.273	5,418,318
2023-04-20	50.950	51.860	50.310	51.100	50.590	1,733,236
2023-04-19	49.600	50.880	49.510	50.180	49.679	1,003,205
2023-04-18	50.150	50.150	49.010	49.300	48.808	374,803
2023-04-17	49.550	50.170	49.150	50.020	49.521	589,620
2023-04-14	49.440	49.650	48.960	49.590	49.095	419,155
2023-04-13	50.150	50.300	48.860	49.230	48.739	628,157
2023-04-12	49.360	50.360	48.790	50.350	49.848	1,337,601
2023-04-11	48.480	49.490	47.230	49.440	48.947	1,041,883
2023-04-10	49.120	49.200	47.960	48.300	47.818	625,174
2023-04-07	49.320	49.320	48.690	49.110	48.620	706,583
2023-04-06	48.190	49.530	48.030	49.320	48.828	807,008
2023-04-04	48.490	48.500	47.720	48.210	47.729	485,718
2023-04-03	47.520	48.730	47.110	48.500	48.016	786,329
2023-03-31	48.030	48.200	47.190	47.520	47.046	524,588
2023-03-30	48.480	48.480	47.750	48.250	47.769	316,282
2023-03-29	48.550	48.780	47.710	48.080	47.600	715,628
2023-03-28	49.180	49.870	48.300	48.680	48.194	785,640
2023-03-27	49.430	49.550	48.600	48.940	48.452	773,756
2023-03-24	49.540	50.340	49.300	49.460	48.967	869,240
2023-03-23	49.380	49.540	48.700	49.540	49.046	927,594
2023-03-22	49.810	49.860	48.550	49.540	49.046	1,733,160
2023-03-21	51.660	51.870	49.860	50.530	50.026	1,433,605
2023-03-20	50.090	52.220	49.210	51.650	51.135	1,999,364
2023-03-17	51.530	51.750	50.200	50.600	50.095	939,483
2023-03-16	51.000	52.230	50.460	51.450	50.937	1,585,242
2023-03-15	48.200	52.500	48.200	50.830	50.323	2,888,257
2023-03-14	48.100	49.290	47.600	48.110	47.630	590,725
2023-03-13	48.100	48.970	48.020	48.410	47.927	671,534
2023-03-10	48.010	49.950	48.010	48.310	47.828	914,595
2023-03-09	47.060	48.720	46.900	48.370	47.887	1,070,569
2023-03-08	45.800	47.490	45.780	47.360	46.887	919,569
2023-03-07	48.890	48.900	46.260	46.260	45.798	1,274,041
2023-03-06	48.270	50.210	48.090	49.160	48.670	1,518,478
2023-03-03	46.710	48.800	46.500	48.080	47.600	948,000
2023-03-02	47.290	47.800	46.630	46.880	46.412	602,502
2023-03-01	46.800	47.510	46.390	47.290	46.818	638,840
2023-02-28	48.580	48.580	46.580	46.880	46.412	923,727
2023-02-27	48.500	49.800	47.800	48.130	47.650	1,478,307
2023-02-24	48.300	48.900	47.480	48.420	47.937	1,387,029
2023-02-23	49.140	50.170	49.030	49.190	48.699	778,953
2023-02-22	47.960	49.870	47.540	49.300	48.808	1,140,779
2023-02-21	47.720	48.600	47.450	48.300	47.818	599,300
2023-02-20	47.170	48.170	46.420	48.030	47.551	433,199
2023-02-17	47.990	47.990	46.950	47.010	46.541	490,813
2023-02-16	49.540	49.820	47.000	47.600	47.125	832,310
2023-02-15	50.100	50.100	48.900	49.300	48.808	590,836
2023-02-14	50.320	50.640	49.700	49.950	49.452	523,133
2023-02-13	49.640	51.100	49.640	50.500	49.996	831,071
2023-02-10	50.210	50.850	49.060	49.580	49.085	747,053
2023-02-09	48.270	50.220	48.200	50.100	49.600	1,149,285
2023-02-08	49.610	49.950	48.330	48.460	47.977	536,760
2023-02-07	49.000	50.380	48.980	49.710	49.214	706,074

← NewerPage 15 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.