Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	46.180	46.590	45.200	45.470	45.470	554,816
2025-04-24	46.930	47.500	45.230	46.240	46.240	626,254
2025-04-23	47.300	47.810	46.050	46.930	46.930	712,384
2025-04-22	44.500	47.260	44.500	47.250	47.250	1,228,974
2025-04-21	46.610	48.660	43.890	44.810	44.810	1,566,026
2025-04-18	45.930	48.470	45.880	47.000	47.000	1,123,463
2025-04-17	43.960	46.170	43.800	45.950	45.950	849,655
2025-04-16	44.920	45.480	43.870	44.150	44.150	529,038
2025-04-15	45.360	45.750	44.020	44.920	44.920	502,208
2025-04-14	43.720	45.450	43.720	45.360	45.360	481,066
2025-04-11	42.280	44.700	42.280	44.040	44.040	649,348
2025-04-10	42.990	43.580	41.990	42.830	42.830	842,758
2025-04-09	40.250	43.080	38.330	42.590	42.590	932,951
2025-04-08	38.000	40.430	37.990	40.260	40.260	978,397
2025-04-07	42.000	42.320	36.270	37.530	37.530	1,805,624
2025-04-03	44.270	44.760	43.680	43.980	43.980	402,373
2025-04-02	42.610	44.990	42.610	44.280	44.280	720,581
2025-04-01	42.990	44.050	42.700	43.000	43.000	443,613
2025-03-31	42.180	43.100	41.360	42.900	42.900	734,495
2025-03-28	42.490	42.990	41.210	42.710	42.710	642,025
2025-03-27	41.670	43.500	41.020	42.020	42.020	743,772
2025-03-26	41.110	42.180	41.110	41.670	41.670	325,536
2025-03-25	40.550	42.500	40.300	41.500	41.500	1,233,220
2025-03-24	39.520	40.000	38.190	40.000	40.000	1,062,292
2025-03-21	41.150	42.090	39.000	39.750	39.750	1,497,357
2025-03-20	42.620	43.450	41.250	41.700	41.700	940,946
2025-03-19	44.100	45.880	42.880	43.000	43.000	1,354,240
2025-03-18	41.800	44.780	41.070	43.960	43.960	1,074,035
2025-03-17	41.660	42.610	40.500	41.880	41.880	982,755
2025-03-14	43.000	43.400	41.050	42.150	42.150	1,385,521
2025-03-13	41.000	43.580	40.610	42.880	42.880	1,508,591
2025-03-12	40.500	41.800	39.100	41.400	41.400	1,714,942
2025-03-11	37.990	41.040	37.220	39.290	39.290	1,630,843
2025-03-10	37.700	38.880	37.050	38.170	38.170	1,505,613
2025-03-07	34.480	38.880	34.140	37.100	37.100	2,431,849
2025-03-06	34.340	34.820	33.670	34.410	34.410	791,119
2025-03-05	33.380	34.550	33.220	33.820	33.820	1,059,961
2025-03-04	32.540	33.540	32.210	33.380	33.380	639,498
2025-03-03	31.430	32.780	31.430	32.500	32.500	612,589
2025-02-28	31.720	32.500	31.550	31.770	31.770	653,776
2025-02-27	32.000	32.270	31.360	31.650	31.650	477,824
2025-02-26	31.250	32.180	31.220	32.000	32.000	480,546
2025-02-25	31.770	31.890	31.350	31.360	31.360	720,230
2025-02-24	32.330	32.630	31.650	32.000	32.000	1,014,590
2025-02-21	32.390	32.870	32.000	32.650	32.650	469,049
2025-02-20	32.320	32.680	31.900	32.390	32.390	407,756
2025-02-19	32.330	32.580	32.120	32.460	32.460	312,745
2025-02-18	32.150	32.700	32.150	32.160	32.160	256,780
2025-02-17	33.170	33.170	32.130	32.460	32.460	510,479
2025-02-14	33.150	33.480	33.010	33.170	33.170	238,181
2025-02-13	33.500	33.800	32.880	33.180	33.180	427,651
2025-02-12	34.100	34.100	33.200	33.500	33.500	498,840
2025-02-11	34.010	34.390	33.910	34.100	34.100	210,386
2025-02-10	33.880	34.810	33.690	34.200	34.200	689,972
2025-02-07	33.200	34.660	32.530	33.890	33.890	867,499
2025-02-06	32.610	33.000	31.650	32.960	32.960	493,914
2025-02-05	33.080	33.200	32.210	32.260	32.260	252,073
2025-01-27	33.350	33.640	32.710	32.900	32.900	237,428
2025-01-24	33.000	33.590	32.600	33.280	33.280	470,625
2025-01-23	33.960	34.200	33.000	33.060	33.060	554,112

← NewerPage 7 of 19 · 1,113 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.