North Navigation Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.550 | 8.760 | 8.530 | 8.670 | 8.670 | 18,278,802 |
| 2024-07-24 | 8.270 | 8.830 | 8.250 | 8.680 | 8.680 | 37,446,578 |
| 2024-07-23 | 8.580 | 8.640 | 8.320 | 8.320 | 8.320 | 18,408,584 |
| 2024-07-22 | 8.250 | 8.690 | 8.230 | 8.600 | 8.600 | 28,570,962 |
| 2024-07-19 | 8.230 | 8.370 | 8.160 | 8.300 | 8.300 | 16,646,873 |
| 2024-07-18 | 7.900 | 8.280 | 7.800 | 8.230 | 8.230 | 24,484,098 |
| 2024-07-17 | 7.950 | 7.990 | 7.890 | 7.940 | 7.940 | 7,175,838 |
| 2024-07-16 | 7.960 | 8.030 | 7.830 | 7.990 | 7.990 | 12,251,592 |
| 2024-07-15 | 7.950 | 8.120 | 7.930 | 8.010 | 8.010 | 15,680,407 |
| 2024-07-12 | 8.010 | 8.070 | 7.910 | 7.930 | 7.930 | 9,679,262 |
| 2024-07-11 | 7.840 | 8.120 | 7.790 | 8.000 | 8.000 | 21,596,894 |
| 2024-07-10 | 7.650 | 7.880 | 7.470 | 7.730 | 7.730 | 29,378,347 |
| 2024-07-09 | 7.760 | 7.900 | 7.650 | 7.870 | 7.870 | 15,059,481 |
| 2024-07-08 | 8.070 | 8.070 | 7.760 | 7.790 | 7.790 | 15,593,938 |
| 2024-07-05 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-07-04 | 8.260 | 8.330 | 8.020 | 8.050 | 8.050 | 15,312,657 |
| 2024-07-03 | 8.370 | 8.390 | 8.120 | 8.260 | 8.260 | 22,401,662 |
| 2024-07-02 | 8.480 | 8.560 | 8.300 | 8.370 | 8.370 | 19,837,497 |
| 2024-07-01 | 8.630 | 8.670 | 8.350 | 8.540 | 8.540 | 21,767,425 |
| 2024-06-28 | 8.340 | 8.790 | 8.320 | 8.620 | 8.620 | 20,795,421 |
| 2024-06-27 | 8.700 | 8.700 | 8.450 | 8.450 | 8.450 | 18,845,400 |
| 2024-06-26 | 8.530 | 8.770 | 8.450 | 8.760 | 8.760 | 17,752,763 |
| 2024-06-25 | 8.590 | 8.680 | 8.480 | 8.560 | 8.560 | 18,731,915 |
| 2024-06-24 | 8.830 | 8.880 | 8.460 | 8.620 | 8.620 | 28,704,430 |
| 2024-06-21 | 9.100 | 9.210 | 8.820 | 8.850 | 8.850 | 25,689,157 |
| 2024-06-20 | 9.470 | 9.500 | 9.150 | 9.160 | 9.160 | 28,676,283 |
| 2024-06-19 | 9.780 | 9.890 | 9.500 | 9.510 | 9.510 | 27,010,906 |
| 2024-06-18 | 9.750 | 9.920 | 9.720 | 9.780 | 9.780 | 21,595,900 |
| 2024-06-17 | 9.800 | 9.940 | 9.700 | 9.800 | 9.800 | 20,754,200 |
| 2024-06-14 | 9.960 | 10.120 | 9.720 | 9.850 | 9.850 | 26,431,400 |
| 2024-06-13 | 10.030 | 10.200 | 9.920 | 10.060 | 10.060 | 31,155,900 |
| 2024-06-12 | 9.910 | 10.260 | 9.820 | 10.120 | 10.120 | 44,279,052 |
| 2024-06-11 | 9.730 | 10.040 | 9.510 | 10.010 | 10.010 | 47,679,893 |
| 2024-06-07 | 10.000 | 10.290 | 9.710 | 9.830 | 9.830 | 55,560,519 |
| 2024-06-06 | 10.330 | 10.430 | 9.900 | 9.920 | 9.920 | 85,004,761 |
| 2024-06-05 | 9.800 | 10.590 | 9.800 | 10.590 | 10.590 | 57,769,299 |
| 2024-06-04 | 9.800 | 9.880 | 9.540 | 9.630 | 9.630 | 27,001,557 |
| 2024-06-03 | 9.670 | 9.880 | 9.640 | 9.780 | 9.780 | 39,929,947 |
| 2024-05-31 | 9.460 | 9.740 | 9.390 | 9.660 | 9.660 | 32,000,686 |
| 2024-05-30 | 9.230 | 9.700 | 9.080 | 9.490 | 9.490 | 56,447,640 |
| 2024-05-29 | 9.330 | 9.510 | 9.160 | 9.300 | 9.300 | 31,856,728 |
| 2024-05-28 | 9.260 | 9.460 | 9.110 | 9.290 | 9.290 | 35,938,244 |
| 2024-05-27 | 9.190 | 9.500 | 9.060 | 9.360 | 9.360 | 57,366,958 |
| 2024-05-24 | 8.960 | 9.300 | 8.910 | 9.150 | 9.150 | 52,554,618 |
| 2024-05-23 | 8.830 | 9.270 | 8.830 | 9.060 | 9.060 | 60,828,435 |
| 2024-05-22 | 8.720 | 8.920 | 8.700 | 8.840 | 8.840 | 23,237,006 |
| 2024-05-21 | 8.840 | 8.870 | 8.680 | 8.750 | 8.750 | 18,803,200 |
| 2024-05-20 | 8.750 | 8.850 | 8.690 | 8.800 | 8.800 | 30,185,443 |
| 2024-05-17 | 8.530 | 8.690 | 8.490 | 8.680 | 8.680 | 21,255,090 |
| 2024-05-16 | 8.650 | 8.720 | 8.510 | 8.540 | 8.540 | 18,633,651 |
| 2024-05-15 | 8.720 | 8.750 | 8.620 | 8.640 | 8.640 | 16,215,244 |
| 2024-05-14 | 8.580 | 8.830 | 8.550 | 8.750 | 8.750 | 31,338,902 |
| 2024-05-13 | 8.510 | 8.750 | 8.380 | 8.590 | 8.590 | 31,514,497 |
| 2024-05-10 | 8.680 | 8.760 | 8.520 | 8.580 | 8.580 | 22,208,800 |
| 2024-05-09 | 8.570 | 8.700 | 8.510 | 8.680 | 8.680 | 26,033,202 |
| 2024-05-08 | 8.710 | 8.720 | 8.550 | 8.570 | 8.570 | 21,360,000 |
| 2024-05-07 | 8.620 | 8.780 | 8.550 | 8.750 | 8.750 | 30,574,504 |
| 2024-05-06 | 8.600 | 8.830 | 8.570 | 8.620 | 8.620 | 29,097,676 |
| 2024-04-30 | 8.730 | 8.780 | 8.390 | 8.530 | 8.530 | 36,206,393 |
| 2024-04-29 | 8.490 | 8.760 | 8.430 | 8.740 | 8.740 | 44,702,333 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.0400 CNY |
| 2022-05-24 | 0.0250 CNY |
| 2021-06-04 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.