Beijing Navigation Control Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 39.290 | 40.380 | 38.900 | 39.030 | 38.122 | 1,082,831 |
| 2022-05-10 | 37.940 | 39.380 | 37.680 | 39.120 | 38.210 | 838,628 |
| 2022-05-09 | 37.710 | 38.820 | 37.680 | 38.310 | 37.419 | 523,292 |
| 2022-05-06 | 37.900 | 38.570 | 37.310 | 38.000 | 37.116 | 811,320 |
| 2022-05-05 | 36.500 | 38.840 | 36.000 | 38.260 | 37.370 | 1,327,583 |
| 2022-04-29 | 34.340 | 36.970 | 34.230 | 36.760 | 35.905 | 1,332,848 |
| 2022-04-28 | 34.430 | 34.600 | 33.070 | 33.700 | 32.916 | 657,970 |
| 2022-04-27 | 33.210 | 35.100 | 32.930 | 34.800 | 33.991 | 712,884 |
| 2022-04-26 | 35.680 | 35.850 | 33.690 | 33.760 | 32.975 | 633,892 |
| 2022-04-25 | 39.300 | 39.300 | 35.000 | 35.380 | 34.557 | 996,508 |
| 2022-04-22 | 39.020 | 40.380 | 38.940 | 39.730 | 38.806 | 614,246 |
| 2022-04-21 | 41.120 | 41.300 | 39.000 | 39.200 | 38.288 | 834,274 |
| 2022-04-20 | 41.200 | 41.860 | 40.800 | 40.950 | 39.998 | 608,652 |
| 2022-04-19 | 41.580 | 41.990 | 41.100 | 41.210 | 40.252 | 538,011 |
| 2022-04-18 | 40.700 | 41.560 | 40.020 | 41.150 | 40.193 | 518,416 |
| 2022-04-15 | 42.070 | 42.070 | 40.400 | 40.590 | 39.646 | 1,139,671 |
| 2022-04-14 | 42.250 | 42.730 | 42.160 | 42.280 | 41.297 | 569,708 |
| 2022-04-13 | 43.420 | 43.420 | 42.200 | 42.240 | 41.258 | 634,572 |
| 2022-04-12 | 43.350 | 43.590 | 42.270 | 43.420 | 42.410 | 854,582 |
| 2022-04-11 | 46.380 | 46.380 | 43.220 | 43.360 | 42.352 | 1,164,326 |
| 2022-04-08 | 46.260 | 46.520 | 45.830 | 46.230 | 45.155 | 835,925 |
| 2022-04-07 | 47.280 | 47.880 | 46.230 | 46.260 | 45.184 | 1,179,420 |
| 2022-04-06 | 47.050 | 47.450 | 46.680 | 47.100 | 46.005 | 731,433 |
| 2022-04-01 | 47.650 | 47.690 | 46.880 | 46.990 | 45.897 | 1,113,216 |
| 2022-03-31 | 47.650 | 48.150 | 47.220 | 47.470 | 46.366 | 1,025,800 |
| 2022-03-30 | 47.400 | 48.140 | 46.820 | 47.870 | 46.757 | 1,807,973 |
| 2022-03-29 | 48.700 | 49.080 | 47.320 | 47.330 | 46.229 | 1,694,370 |
| 2022-03-28 | 49.000 | 49.140 | 48.220 | 48.620 | 47.489 | 1,435,331 |
| 2022-03-25 | 50.790 | 51.290 | 49.360 | 49.380 | 48.232 | 2,336,596 |
| 2022-03-24 | 52.510 | 52.600 | 50.610 | 50.800 | 49.619 | 3,055,056 |
| 2022-03-23 | 53.360 | 54.490 | 52.600 | 52.900 | 51.670 | 3,607,655 |
| 2022-03-22 | 55.000 | 55.690 | 52.770 | 53.110 | 51.875 | 4,930,023 |
| 2022-03-21 | 55.000 | 58.500 | 53.000 | 56.350 | 55.040 | 6,871,357 |
| 2022-03-18 | 55.000 | 62.750 | 52.830 | 55.400 | 54.112 | 10,077,823 |
← NewerPage 19 of 19 · 1,114 trading days
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.