Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	49.640	50.170	48.500	48.800	48.313	511,157
2023-02-03	49.180	49.650	48.660	49.540	49.046	556,659
2023-02-02	49.300	50.180	49.150	49.280	48.788	705,274
2023-02-01	49.170	49.800	48.660	49.660	49.165	543,154
2023-01-31	49.330	49.650	48.690	48.840	48.353	576,129
2023-01-30	48.550	50.100	48.220	49.330	48.838	924,583
2023-01-20	48.000	49.300	47.220	48.140	47.660	1,084,496
2023-01-19	46.610	47.750	46.130	47.660	47.184	770,487
2023-01-18	47.010	47.060	46.000	46.330	45.868	601,103
2023-01-17	46.550	47.930	45.750	46.990	46.521	986,604
2023-01-16	45.920	47.190	45.840	45.990	45.531	635,137
2023-01-13	46.800	46.900	45.810	45.920	45.462	539,660
2023-01-12	46.760	47.400	46.150	46.360	45.897	403,433
2023-01-11	48.390	48.390	46.400	46.400	45.937	924,126
2023-01-10	48.570	49.080	47.800	48.170	47.689	934,900
2023-01-09	48.500	51.980	48.270	48.800	48.313	1,123,436
2023-01-06	48.700	49.110	47.920	48.240	47.759	600,573
2023-01-05	48.550	49.820	47.800	49.100	48.610	637,241
2023-01-04	48.690	48.970	47.800	48.270	47.788	499,188
2023-01-03	45.560	48.500	45.390	48.200	47.719	975,980
2022-12-30	45.240	45.800	44.770	45.650	45.195	634,991
2022-12-29	43.900	45.750	43.680	45.010	44.561	764,168
2022-12-28	45.000	45.000	43.920	44.010	43.571	335,654
2022-12-27	43.690	45.160	43.400	44.710	44.264	736,062
2022-12-26	40.750	44.400	40.560	43.710	43.274	986,465
2022-12-23	41.620	42.360	40.720	41.030	40.621	409,476
2022-12-22	43.000	43.640	41.580	41.620	41.205	404,269
2022-12-21	44.040	44.110	42.720	42.940	42.512	386,585
2022-12-20	43.990	44.580	43.430	44.340	43.898	329,917
2022-12-19	44.950	44.950	43.500	43.600	43.165	536,519
2022-12-16	47.190	47.440	44.450	44.800	44.353	1,295,604
2022-12-15	46.510	47.470	46.510	47.220	46.749	415,054
2022-12-14	47.800	48.450	46.500	46.980	46.511	638,304
2022-12-13	48.330	49.130	47.730	48.080	47.600	756,321
2022-12-12	46.270	49.660	45.350	48.390	47.907	2,296,137
2022-12-09	43.710	47.180	43.110	46.140	45.680	2,239,073
2022-12-08	44.110	44.590	43.300	43.700	43.264	788,264
2022-12-07	44.750	45.680	44.320	44.500	44.056	814,029
2022-12-06	44.450	45.650	43.900	45.300	44.848	1,325,292
2022-12-05	44.850	44.980	44.120	44.670	44.224	777,840
2022-12-02	44.920	45.300	44.190	44.790	44.343	754,935
2022-12-01	45.000	45.440	44.500	44.800	44.353	916,463
2022-11-30	46.050	46.500	44.250	44.560	44.115	1,570,417
2022-11-29	46.000	47.100	46.000	46.090	45.630	716,394
2022-11-28	46.000	47.350	45.830	46.000	45.541	730,287
2022-11-25	48.010	48.480	46.910	47.100	46.630	702,327
2022-11-24	48.900	49.440	47.900	48.180	47.699	598,531
2022-11-23	50.240	50.240	47.760	49.020	48.531	1,166,363
2022-11-22	51.300	51.760	49.660	49.750	49.254	896,917
2022-11-21	48.000	52.700	48.000	51.480	50.966	2,290,530
2022-11-18	50.310	50.370	48.110	48.820	48.333	1,140,529
2022-11-17	49.420	50.170	48.100	50.160	49.660	891,510
2022-11-16	50.400	50.830	49.060	49.290	48.798	947,286
2022-11-15	48.380	51.380	48.100	49.980	49.481	1,297,810
2022-11-14	49.210	49.880	48.000	48.470	47.986	802,770
2022-11-11	50.380	51.400	49.090	49.090	48.600	1,613,123
2022-11-10	52.190	52.200	49.360	49.530	49.036	1,565,086
2022-11-09	53.090	54.330	51.700	51.810	51.293	1,238,412
2022-11-08	54.250	54.880	53.010	53.460	52.927	992,997
2022-11-07	55.550	56.030	54.460	54.550	54.006	1,452,306

← NewerPage 16 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.