Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	55.010	56.650	54.410	55.460	54.907	1,550,672
2022-11-03	54.000	56.800	53.550	55.460	54.907	1,460,885
2022-11-02	56.510	56.670	52.770	54.100	53.560	2,578,007
2022-11-01	54.020	56.560	53.290	56.180	55.619	2,486,282
2022-10-31	52.050	54.860	51.750	53.380	52.847	1,864,080
2022-10-28	48.750	53.660	48.110	51.950	51.432	2,795,381
2022-10-27	51.610	52.800	50.500	51.090	50.580	1,674,510
2022-10-26	49.610	51.600	48.540	51.350	50.838	1,966,797
2022-10-25	49.800	50.140	47.690	49.680	49.184	1,901,803
2022-10-24	47.640	51.100	47.100	49.460	48.967	2,745,761
2022-10-21	47.490	47.500	46.500	47.250	46.779	1,921,073
2022-10-20	43.540	47.170	43.540	46.990	46.521	2,394,055
2022-10-19	41.050	45.470	41.010	44.380	43.937	2,272,510
2022-10-18	40.610	42.040	40.510	41.250	40.838	960,884
2022-10-17	38.400	40.980	38.360	40.900	40.492	1,036,515
2022-10-14	36.930	38.290	36.810	38.090	37.710	494,192
2022-10-13	35.900	36.820	35.830	36.710	36.344	467,910
2022-10-12	35.300	36.130	34.640	36.030	35.671	347,629
2022-10-11	35.290	35.500	34.900	35.310	34.958	308,221
2022-10-10	36.490	36.810	34.530	34.950	34.601	513,537
2022-09-30	37.460	37.660	36.000	36.330	35.968	423,208
2022-09-29	38.230	38.340	37.200	37.390	37.017	299,141
2022-09-28	38.450	38.900	37.810	37.930	37.552	351,363
2022-09-27	37.900	38.680	37.790	38.500	38.116	332,862
2022-09-26	39.020	39.300	37.680	37.740	37.363	550,515
2022-09-23	39.900	40.320	38.990	39.400	39.007	523,417
2022-09-22	39.800	40.530	39.760	39.900	39.502	521,455
2022-09-21	40.070	40.270	39.580	39.820	39.423	368,110
2022-09-20	39.990	40.770	39.700	40.000	39.601	434,195
2022-09-19	43.080	43.080	39.290	39.990	39.591	1,222,148
2022-09-16	43.320	44.400	42.940	43.110	42.680	522,771
2022-09-15	44.820	44.890	43.000	43.330	42.898	640,534
2022-09-14	43.300	45.030	43.020	44.800	44.353	841,562
2022-09-13	43.000	43.990	43.000	43.750	43.314	305,081
2022-09-09	43.350	43.420	42.510	43.090	42.660	233,975
2022-09-08	44.100	44.400	43.110	43.130	42.700	330,858
2022-09-07	43.990	44.760	43.640	44.100	43.660	428,450
2022-09-06	43.590	44.260	43.370	43.970	43.531	372,194
2022-09-05	43.660	44.010	43.000	43.400	42.967	425,783
2022-09-02	42.460	44.850	42.460	43.980	43.541	473,211
2022-09-01	42.550	43.160	42.300	42.450	42.026	227,422
2022-08-31	44.180	44.350	42.470	42.550	42.125	572,122
2022-08-30	43.950	44.410	43.560	44.010	43.571	325,052
2022-08-29	43.530	44.400	43.010	44.000	43.561	368,382
2022-08-26	43.420	44.500	43.420	44.010	43.571	511,736
2022-08-25	44.020	44.370	42.700	43.420	42.987	668,094
2022-08-24	47.070	47.070	43.990	44.140	43.700	1,366,797
2022-08-23	48.950	48.950	46.550	46.790	46.323	2,334,262
2022-08-22	50.080	50.580	48.920	50.140	49.640	1,059,180
2022-08-19	50.000	52.630	49.780	50.100	49.600	2,180,696
2022-08-18	48.680	50.500	48.630	49.920	49.422	953,598
2022-08-17	49.680	50.020	48.680	48.980	48.491	757,978
2022-08-16	49.030	51.290	48.820	49.700	49.204	1,360,636
2022-08-15	48.000	49.090	47.850	48.800	48.313	881,003
2022-08-12	50.880	50.970	48.300	48.300	47.818	1,669,736
2022-08-11	51.460	51.800	50.410	50.620	50.115	1,847,000
2022-08-10	49.420	52.520	49.040	51.800	51.283	2,540,789
2022-08-09	49.740	49.740	48.400	49.250	48.759	1,450,511
2022-08-08	49.050	49.880	48.650	49.740	49.244	1,454,466
2022-08-05	48.990	50.500	48.100	49.500	49.006	2,170,746

← NewerPage 17 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.