North Navigation Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.820 | 9.000 | 8.820 | 8.910 | 8.910 | 32,005,502 |
| 2024-04-25 | 8.980 | 9.050 | 8.830 | 8.880 | 8.880 | 30,240,600 |
| 2024-04-24 | 8.850 | 9.150 | 8.820 | 9.080 | 9.080 | 43,168,523 |
| 2024-04-23 | 8.990 | 9.080 | 8.770 | 8.960 | 8.960 | 44,813,134 |
| 2024-04-22 | 8.780 | 9.030 | 8.600 | 8.920 | 8.920 | 47,434,900 |
| 2024-04-19 | 8.490 | 8.790 | 8.450 | 8.730 | 8.730 | 29,656,540 |
| 2024-04-18 | 8.460 | 8.670 | 8.340 | 8.560 | 8.560 | 22,858,108 |
| 2024-04-17 | 8.200 | 8.490 | 8.200 | 8.490 | 8.490 | 21,506,354 |
| 2024-04-16 | 8.640 | 8.640 | 8.120 | 8.160 | 8.160 | 25,389,071 |
| 2024-04-15 | 8.500 | 8.790 | 8.490 | 8.640 | 8.640 | 24,188,929 |
| 2024-04-12 | 8.660 | 8.730 | 8.450 | 8.480 | 8.480 | 14,106,640 |
| 2024-04-11 | 8.610 | 8.780 | 8.610 | 8.670 | 8.670 | 13,743,565 |
| 2024-04-10 | 8.830 | 8.870 | 8.590 | 8.690 | 8.690 | 14,290,576 |
| 2024-04-09 | 8.810 | 8.970 | 8.800 | 8.880 | 8.880 | 14,762,900 |
| 2024-04-08 | 8.900 | 9.060 | 8.860 | 8.870 | 8.870 | 14,675,560 |
| 2024-04-03 | 9.100 | 9.100 | 8.850 | 8.990 | 8.990 | 15,850,908 |
| 2024-04-02 | 9.200 | 9.200 | 9.020 | 9.110 | 9.110 | 14,826,025 |
| 2024-04-01 | 9.190 | 9.270 | 9.080 | 9.200 | 9.200 | 18,267,500 |
| 2024-03-29 | 8.920 | 9.060 | 8.850 | 9.060 | 9.060 | 9,316,491 |
| 2024-03-28 | 8.580 | 9.030 | 8.570 | 8.940 | 8.940 | 24,295,175 |
| 2024-03-27 | 9.000 | 9.000 | 8.570 | 8.570 | 8.570 | 22,644,970 |
| 2024-03-26 | 9.100 | 9.170 | 8.880 | 9.000 | 9.000 | 20,011,816 |
| 2024-03-25 | 9.350 | 9.380 | 9.050 | 9.100 | 9.100 | 26,461,622 |
| 2024-03-22 | 9.670 | 9.670 | 9.340 | 9.420 | 9.420 | 24,933,714 |
| 2024-03-21 | 9.700 | 9.780 | 9.540 | 9.730 | 9.730 | 30,924,645 |
| 2024-03-20 | 9.600 | 9.680 | 9.550 | 9.670 | 9.670 | 21,278,769 |
| 2024-03-19 | 9.700 | 9.710 | 9.610 | 9.620 | 9.620 | 22,196,154 |
| 2024-03-18 | 9.620 | 9.720 | 9.580 | 9.720 | 9.720 | 22,498,711 |
| 2024-03-15 | 9.510 | 9.600 | 9.440 | 9.580 | 9.580 | 13,938,175 |
| 2024-03-14 | 9.650 | 9.720 | 9.440 | 9.540 | 9.540 | 17,936,925 |
| 2024-03-13 | 9.680 | 9.850 | 9.550 | 9.680 | 9.680 | 24,137,204 |
| 2024-03-12 | 9.500 | 9.690 | 9.430 | 9.680 | 9.680 | 26,852,911 |
| 2024-03-11 | 9.420 | 9.480 | 9.360 | 9.480 | 9.480 | 20,796,789 |
| 2024-03-08 | 9.300 | 9.450 | 9.290 | 9.430 | 9.430 | 20,056,800 |
| 2024-03-07 | 9.490 | 9.630 | 9.350 | 9.350 | 9.350 | 18,027,479 |
| 2024-03-06 | 9.510 | 9.560 | 9.340 | 9.490 | 9.490 | 20,922,725 |
| 2024-03-05 | 9.550 | 9.790 | 9.490 | 9.590 | 9.590 | 28,406,079 |
| 2024-03-04 | 9.640 | 9.640 | 9.440 | 9.600 | 9.600 | 17,245,672 |
| 2024-03-01 | 9.480 | 9.680 | 9.430 | 9.630 | 9.630 | 23,952,768 |
| 2024-02-29 | 9.070 | 9.450 | 9.070 | 9.450 | 9.450 | 24,466,473 |
| 2024-02-28 | 9.590 | 9.660 | 9.110 | 9.110 | 9.110 | 32,648,500 |
| 2024-02-27 | 9.250 | 9.690 | 9.170 | 9.580 | 9.580 | 26,005,302 |
| 2024-02-26 | 9.340 | 9.450 | 9.210 | 9.270 | 9.270 | 26,319,231 |
| 2024-02-23 | 9.090 | 9.390 | 9.000 | 9.360 | 9.360 | 32,424,206 |
| 2024-02-22 | 8.970 | 9.160 | 8.920 | 9.080 | 9.080 | 23,380,247 |
| 2024-02-21 | 8.880 | 9.270 | 8.830 | 9.010 | 9.010 | 23,869,792 |
| 2024-02-20 | 8.870 | 8.990 | 8.720 | 8.980 | 8.980 | 18,588,051 |
| 2024-02-19 | 9.100 | 9.170 | 8.750 | 8.890 | 8.890 | 32,238,779 |
| 2024-02-08 | 8.660 | 9.280 | 8.580 | 9.000 | 9.000 | 33,965,015 |
| 2024-02-07 | 8.070 | 8.790 | 8.070 | 8.650 | 8.650 | 42,975,904 |
| 2024-02-06 | 7.290 | 8.050 | 7.080 | 8.050 | 8.050 | 30,421,105 |
| 2024-02-05 | 7.860 | 7.860 | 7.140 | 7.320 | 7.320 | 35,286,733 |
| 2024-02-02 | 8.340 | 8.500 | 7.640 | 7.930 | 7.930 | 26,312,753 |
| 2024-02-01 | 8.320 | 8.600 | 8.240 | 8.340 | 8.340 | 16,443,580 |
| 2024-01-31 | 8.940 | 8.940 | 8.380 | 8.430 | 8.430 | 23,180,889 |
| 2024-01-30 | 9.060 | 9.150 | 8.880 | 8.990 | 8.990 | 14,617,593 |
| 2024-01-29 | 9.270 | 9.440 | 9.080 | 9.080 | 9.080 | 19,279,524 |
| 2024-01-26 | 9.220 | 9.360 | 9.200 | 9.260 | 9.260 | 17,689,494 |
| 2024-01-25 | 8.880 | 9.310 | 8.770 | 9.260 | 9.260 | 25,480,266 |
| 2024-01-24 | 8.790 | 8.910 | 8.500 | 8.880 | 8.880 | 23,655,152 |
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.