Beijing Navigation Control Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 32.780 | 33.970 | 32.360 | 33.800 | 33.800 | 899,395 |
| 2025-01-21 | 31.800 | 32.950 | 31.480 | 32.800 | 32.800 | 813,635 |
| 2025-01-20 | 32.600 | 32.730 | 31.510 | 31.620 | 31.620 | 924,819 |
| 2025-01-17 | 32.910 | 33.500 | 30.400 | 32.360 | 32.360 | 1,271,447 |
| 2025-01-16 | 32.500 | 32.690 | 32.020 | 32.180 | 32.180 | 362,609 |
| 2025-01-15 | 31.300 | 32.990 | 31.300 | 32.400 | 32.400 | 716,549 |
| 2025-01-14 | 30.980 | 31.290 | 30.700 | 31.230 | 31.230 | 370,860 |
| 2025-01-13 | 29.680 | 30.960 | 29.300 | 30.760 | 30.760 | 566,698 |
| 2025-01-10 | 29.000 | 30.100 | 28.720 | 29.680 | 29.680 | 598,399 |
| 2025-01-09 | 29.580 | 29.580 | 28.510 | 28.890 | 28.890 | 431,741 |
| 2025-01-08 | 29.900 | 29.900 | 28.810 | 29.350 | 29.350 | 308,085 |
| 2025-01-07 | 29.010 | 29.500 | 28.500 | 29.300 | 29.300 | 337,995 |
| 2025-01-06 | 29.560 | 29.560 | 28.280 | 29.220 | 29.220 | 583,812 |
| 2025-01-03 | 30.390 | 30.500 | 29.300 | 29.400 | 29.400 | 290,057 |
| 2025-01-02 | 31.000 | 31.000 | 29.930 | 30.000 | 30.000 | 264,791 |
| 2024-12-31 | 30.800 | 31.470 | 30.150 | 30.900 | 30.900 | 460,869 |
| 2024-12-30 | 31.240 | 31.750 | 30.650 | 31.260 | 31.260 | 550,391 |
| 2024-12-27 | 31.210 | 31.950 | 30.910 | 31.240 | 31.240 | 443,059 |
| 2024-12-26 | 30.570 | 31.130 | 30.370 | 31.000 | 31.000 | 386,890 |
| 2024-12-25 | 30.050 | 30.550 | 29.710 | 30.360 | 30.360 | 358,128 |
| 2024-12-24 | 30.350 | 30.430 | 29.720 | 30.230 | 30.230 | 406,271 |
| 2024-12-23 | 32.000 | 32.000 | 29.600 | 29.900 | 29.900 | 1,256,958 |
| 2024-12-20 | 31.610 | 32.070 | 31.510 | 31.950 | 31.950 | 682,898 |
| 2024-12-19 | 31.800 | 32.100 | 31.500 | 31.830 | 31.830 | 325,116 |
| 2024-12-18 | 30.800 | 32.690 | 30.800 | 31.840 | 31.840 | 556,288 |
| 2024-12-17 | 32.060 | 32.220 | 31.000 | 31.100 | 31.100 | 769,411 |
| 2024-12-16 | 33.060 | 33.680 | 31.630 | 32.060 | 32.060 | 670,357 |
| 2024-12-13 | 34.330 | 34.680 | 33.160 | 33.360 | 33.360 | 535,574 |
| 2024-12-12 | 33.170 | 34.600 | 32.990 | 34.350 | 34.350 | 781,522 |
| 2024-12-11 | 32.900 | 33.590 | 32.560 | 33.170 | 33.170 | 517,198 |
| 2024-12-10 | 33.060 | 33.900 | 32.260 | 32.790 | 32.790 | 717,448 |
| 2024-12-09 | 31.660 | 33.960 | 31.300 | 32.550 | 32.550 | 956,331 |
| 2024-12-06 | 30.800 | 31.550 | 30.790 | 31.450 | 31.450 | 263,463 |
| 2024-12-05 | 30.480 | 31.280 | 29.580 | 31.020 | 31.020 | 793,567 |
| 2024-12-04 | 31.990 | 32.300 | 30.410 | 30.470 | 30.470 | 934,221 |
| 2024-12-03 | 32.000 | 32.270 | 31.310 | 31.990 | 31.990 | 544,322 |
| 2024-12-02 | 30.500 | 32.350 | 30.360 | 32.000 | 32.000 | 1,096,561 |
| 2024-11-29 | 30.250 | 30.740 | 30.000 | 30.420 | 30.420 | 492,423 |
| 2024-11-28 | 28.900 | 31.000 | 28.710 | 30.250 | 30.250 | 1,576,528 |
| 2024-11-27 | 28.180 | 28.850 | 27.800 | 28.650 | 28.650 | 414,044 |
| 2024-11-26 | 29.360 | 29.400 | 28.400 | 28.480 | 28.480 | 583,586 |
| 2024-11-25 | 29.440 | 29.990 | 28.810 | 29.350 | 29.350 | 540,781 |
| 2024-11-22 | 29.510 | 30.460 | 29.300 | 29.440 | 29.440 | 1,094,953 |
| 2024-11-21 | 29.450 | 29.800 | 29.150 | 29.510 | 29.510 | 553,926 |
| 2024-11-20 | 28.620 | 29.870 | 28.380 | 29.680 | 29.680 | 731,625 |
| 2024-11-19 | 27.680 | 28.800 | 27.580 | 28.620 | 28.620 | 493,219 |
| 2024-11-18 | 29.360 | 29.610 | 27.700 | 27.980 | 27.980 | 1,151,049 |
| 2024-11-15 | 28.930 | 30.110 | 28.610 | 29.360 | 29.360 | 1,355,258 |
| 2024-11-14 | 29.330 | 30.290 | 28.700 | 28.900 | 28.900 | 1,089,000 |
| 2024-11-13 | 28.970 | 29.590 | 28.610 | 29.170 | 29.170 | 777,939 |
| 2024-11-12 | 29.760 | 30.480 | 28.820 | 29.200 | 29.200 | 1,051,273 |
| 2024-11-11 | 28.090 | 30.390 | 27.740 | 30.160 | 30.160 | 1,773,537 |
| 2024-11-08 | 28.150 | 28.750 | 27.800 | 28.050 | 28.050 | 953,591 |
| 2024-11-07 | 27.110 | 28.360 | 27.000 | 28.040 | 28.040 | 1,117,959 |
| 2024-11-06 | 26.980 | 27.790 | 26.660 | 27.110 | 27.110 | 819,717 |
| 2024-11-05 | 26.050 | 26.660 | 25.890 | 26.660 | 26.660 | 933,984 |
| 2024-11-04 | 25.820 | 26.600 | 25.790 | 25.860 | 25.860 | 1,015,040 |
| 2024-11-01 | 27.440 | 27.440 | 25.800 | 25.800 | 25.800 | 895,863 |
| 2024-10-31 | 27.100 | 27.500 | 26.620 | 27.220 | 27.220 | 733,636 |
| 2024-10-30 | 28.300 | 28.300 | 26.900 | 27.100 | 27.100 | 818,097 |
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.