Beijing Navigation Control Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 29.480 | 29.490 | 27.680 | 27.950 | 27.950 | 1,383,546 |
| 2024-10-28 | 27.240 | 29.890 | 27.130 | 29.340 | 29.340 | 1,434,864 |
| 2024-10-25 | 26.530 | 27.360 | 26.400 | 27.240 | 27.240 | 646,542 |
| 2024-10-24 | 26.520 | 27.080 | 26.400 | 26.590 | 26.590 | 726,846 |
| 2024-10-23 | 26.260 | 27.470 | 26.050 | 26.890 | 26.890 | 893,233 |
| 2024-10-22 | 25.900 | 26.640 | 25.620 | 26.240 | 26.240 | 560,977 |
| 2024-10-21 | 26.000 | 26.660 | 25.110 | 26.200 | 26.200 | 1,213,656 |
| 2024-10-18 | 24.400 | 25.600 | 24.380 | 25.350 | 25.350 | 552,294 |
| 2024-10-17 | 24.300 | 25.100 | 24.240 | 24.560 | 24.560 | 361,419 |
| 2024-10-16 | 24.980 | 25.200 | 24.190 | 24.700 | 24.700 | 541,442 |
| 2024-10-15 | 25.420 | 25.660 | 24.850 | 25.070 | 25.070 | 593,589 |
| 2024-10-14 | 25.230 | 25.790 | 24.600 | 25.360 | 25.360 | 632,471 |
| 2024-10-11 | 25.450 | 25.960 | 24.700 | 24.950 | 24.950 | 653,130 |
| 2024-10-10 | 25.890 | 27.180 | 25.500 | 26.020 | 26.020 | 958,486 |
| 2024-10-09 | 27.000 | 27.280 | 25.300 | 25.880 | 25.880 | 1,759,426 |
| 2024-10-08 | 30.100 | 30.100 | 26.030 | 27.850 | 27.850 | 2,286,421 |
| 2024-09-30 | 24.870 | 26.280 | 24.010 | 26.120 | 26.120 | 1,907,685 |
| 2024-09-27 | 23.160 | 24.050 | 22.920 | 23.990 | 23.990 | 671,440 |
| 2024-09-26 | 22.670 | 23.100 | 22.670 | 23.010 | 23.010 | 284,129 |
| 2024-09-25 | 23.000 | 23.240 | 22.840 | 22.900 | 22.900 | 269,915 |
| 2024-09-24 | 22.080 | 23.500 | 21.820 | 22.880 | 22.880 | 346,396 |
| 2024-09-23 | 21.610 | 22.130 | 21.610 | 22.000 | 22.000 | 86,011 |
| 2024-09-20 | 21.580 | 21.830 | 21.580 | 21.790 | 21.790 | 56,646 |
| 2024-09-19 | 21.550 | 21.820 | 21.510 | 21.780 | 21.780 | 118,891 |
| 2024-09-18 | 21.690 | 22.080 | 21.550 | 21.720 | 21.720 | 132,903 |
| 2024-09-13 | 21.970 | 22.230 | 21.900 | 22.010 | 22.010 | 126,320 |
| 2024-09-12 | 22.150 | 22.180 | 22.030 | 22.080 | 22.080 | 95,700 |
| 2024-09-11 | 21.950 | 22.170 | 21.910 | 22.150 | 22.150 | 103,798 |
| 2024-09-10 | 21.890 | 22.220 | 21.670 | 22.160 | 22.160 | 114,748 |
| 2024-09-09 | 22.090 | 22.320 | 21.800 | 21.960 | 21.960 | 194,511 |
| 2024-09-06 | 22.500 | 22.630 | 22.160 | 22.330 | 22.330 | 158,904 |
| 2024-09-05 | 22.320 | 22.700 | 22.300 | 22.500 | 22.500 | 130,546 |
| 2024-09-04 | 22.210 | 22.650 | 22.210 | 22.550 | 22.550 | 112,867 |
| 2024-09-03 | 22.110 | 22.600 | 22.110 | 22.400 | 22.400 | 132,419 |
| 2024-09-02 | 22.280 | 22.360 | 22.010 | 22.200 | 22.200 | 171,373 |
| 2024-08-30 | 22.170 | 22.540 | 22.110 | 22.220 | 22.220 | 284,250 |
| 2024-08-29 | 22.100 | 22.310 | 21.850 | 22.170 | 22.170 | 298,033 |
| 2024-08-28 | 22.150 | 22.660 | 22.150 | 22.260 | 22.260 | 183,734 |
| 2024-08-27 | 22.490 | 22.500 | 22.050 | 22.250 | 22.250 | 135,641 |
| 2024-08-26 | 21.820 | 22.380 | 21.820 | 22.200 | 22.200 | 199,047 |
| 2024-08-23 | 21.620 | 22.130 | 21.510 | 21.940 | 21.940 | 139,494 |
| 2024-08-22 | 21.660 | 21.850 | 21.400 | 21.740 | 21.740 | 249,561 |
| 2024-08-21 | 21.580 | 21.830 | 21.400 | 21.650 | 21.650 | 130,908 |
| 2024-08-20 | 21.720 | 21.810 | 21.600 | 21.600 | 21.600 | 87,405 |
| 2024-08-19 | 22.200 | 22.200 | 21.820 | 21.840 | 21.840 | 81,797 |
| 2024-08-16 | 22.600 | 22.600 | 21.960 | 22.250 | 22.250 | 139,686 |
| 2024-08-15 | 22.310 | 22.580 | 22.230 | 22.380 | 22.380 | 95,580 |
| 2024-08-14 | 22.080 | 22.890 | 22.080 | 22.390 | 22.390 | 345,376 |
| 2024-08-13 | 21.700 | 22.420 | 21.620 | 22.420 | 22.420 | 285,245 |
| 2024-08-12 | 21.340 | 22.110 | 21.340 | 21.730 | 21.730 | 155,497 |
| 2024-08-09 | 21.880 | 22.300 | 21.880 | 22.170 | 22.170 | 106,183 |
| 2024-08-08 | 23.020 | 23.020 | 21.950 | 22.100 | 22.100 | 147,094 |
| 2024-08-07 | 22.160 | 22.370 | 22.060 | 22.170 | 22.170 | 181,362 |
| 2024-08-06 | 22.180 | 22.200 | 21.700 | 22.100 | 22.100 | 151,407 |
| 2024-08-05 | 22.220 | 22.610 | 21.510 | 21.830 | 21.830 | 254,475 |
| 2024-08-02 | 22.610 | 22.800 | 22.240 | 22.400 | 22.400 | 242,652 |
| 2024-08-01 | 22.470 | 22.980 | 22.300 | 22.560 | 22.560 | 302,389 |
| 2024-07-31 | 21.950 | 22.500 | 21.800 | 22.450 | 22.450 | 284,218 |
| 2024-07-30 | 21.870 | 21.980 | 21.530 | 21.850 | 21.850 | 109,423 |
| 2024-07-29 | 21.400 | 22.120 | 21.300 | 21.700 | 21.700 | 172,760 |
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.