Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	48.600	48.940	47.280	48.600	48.115	1,568,051
2022-08-03	46.660	50.000	45.260	48.590	48.105	3,244,271
2022-08-02	50.370	50.980	45.010	46.650	46.185	4,219,106
2022-08-01	46.710	50.380	46.710	50.370	49.867	2,168,489
2022-07-29	47.090	47.350	46.300	46.710	46.244	525,962
2022-07-28	45.720	47.480	45.710	46.920	46.452	814,144
2022-07-27	45.310	45.750	44.530	45.660	45.204	500,077
2022-07-26	44.700	45.330	44.210	44.950	44.502	323,690
2022-07-25	45.440	46.550	44.990	45.060	44.610	371,974
2022-07-22	46.670	47.280	45.170	45.580	45.125	724,611
2022-07-21	46.980	47.580	46.360	46.710	46.244	801,786
2022-07-20	45.470	47.430	45.220	47.130	46.660	932,105
2022-07-19	44.730	45.540	44.510	45.470	45.016	456,064
2022-07-18	44.470	45.330	44.470	44.980	44.531	381,020
2022-07-15	45.000	45.560	44.500	44.640	44.195	473,000
2022-07-14	43.910	45.330	43.510	44.780	44.333	455,918
2022-07-13	44.350	44.350	43.380	44.000	43.561	467,588
2022-07-12	45.710	46.260	44.200	44.200	43.759	644,068
2022-07-11	47.000	47.000	45.820	46.600	45.516	572,917
2022-07-08	47.820	47.820	46.620	47.120	46.024	653,498
2022-07-07	46.780	47.990	46.660	47.830	46.718	1,008,038
2022-07-06	46.220	47.240	45.710	46.790	45.702	734,884
2022-07-05	47.250	47.400	45.520	46.100	45.028	983,466
2022-07-04	47.120	47.680	46.400	47.230	46.132	700,358
2022-07-01	47.890	48.250	47.160	47.400	46.298	537,514
2022-06-30	48.000	48.510	46.810	47.970	46.854	1,075,076
2022-06-29	50.000	50.050	47.810	48.000	46.884	1,203,889
2022-06-28	49.280	51.200	48.350	50.040	48.876	1,843,048
2022-06-27	48.600	51.020	48.380	48.900	47.763	2,951,108
2022-06-24	47.000	49.480	46.380	48.410	47.284	2,526,246
2022-06-23	43.200	47.280	43.020	46.600	45.516	1,977,756
2022-06-22	43.990	43.990	43.050	43.090	42.088	503,593
2022-06-21	44.210	44.780	43.500	43.820	42.801	651,107
2022-06-20	43.900	44.750	43.610	44.210	43.182	683,471
2022-06-17	43.500	44.000	42.920	43.680	42.664	550,999
2022-06-16	43.200	44.390	43.200	43.560	42.547	650,470
2022-06-15	44.010	44.580	43.250	43.250	42.244	794,600
2022-06-14	44.380	44.380	42.880	43.920	42.899	689,333
2022-06-13	44.600	45.850	44.400	44.800	43.758	763,848
2022-06-10	43.700	45.660	43.490	44.990	43.944	1,140,782
2022-06-09	44.090	44.200	43.010	44.000	42.977	1,321,365
2022-06-08	44.990	45.450	42.970	43.900	42.879	1,617,153
2022-06-07	45.800	46.200	44.750	45.000	43.954	1,440,646
2022-06-06	45.000	46.780	44.870	46.050	44.979	2,319,939
2022-06-02	42.990	45.270	42.360	44.940	43.895	2,203,783
2022-06-01	42.000	44.170	41.800	42.990	41.990	1,761,767
2022-05-31	39.570	43.300	39.210	42.260	41.277	2,039,763
2022-05-30	38.360	39.660	38.080	39.580	38.660	806,519
2022-05-27	38.990	39.090	38.180	38.350	37.458	586,978
2022-05-26	37.910	39.300	37.200	38.780	37.878	894,469
2022-05-25	37.780	38.100	37.390	37.900	37.019	460,406
2022-05-24	39.530	40.380	37.730	37.770	36.892	1,084,759
2022-05-23	39.310	39.670	39.300	39.590	38.669	406,132
2022-05-20	39.560	39.760	39.020	39.420	38.503	599,971
2022-05-19	38.800	39.600	38.680	39.400	38.484	489,699
2022-05-18	38.500	39.640	38.500	39.330	38.415	696,473
2022-05-17	38.950	39.270	38.350	38.610	37.712	445,516
2022-05-16	39.500	39.980	38.710	39.000	38.093	576,427
2022-05-13	39.280	39.870	38.790	39.000	38.093	503,400
2022-05-12	38.610	39.980	38.610	39.310	38.396	575,372

← NewerPage 18 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.