North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.500	8.810	8.430	8.750	8.750	20,906,953
2024-01-22	9.130	9.140	8.470	8.550	8.550	29,131,835
2024-01-19	9.390	9.400	9.130	9.130	9.130	14,997,958
2024-01-18	9.450	9.520	9.030	9.360	9.360	29,269,735
2024-01-17	9.790	9.880	9.520	9.520	9.520	19,690,245
2024-01-16	9.960	9.980	9.650	9.780	9.780	27,727,340
2024-01-15	10.360	10.370	9.880	10.000	10.000	34,989,268
2024-01-12	10.500	10.590	10.330	10.490	10.490	17,131,643
2024-01-11	10.320	10.580	10.200	10.490	10.490	15,850,122
2024-01-10	10.330	10.470	10.030	10.320	10.320	15,195,117
2024-01-09	10.300	10.460	10.290	10.370	10.370	15,658,846
2024-01-08	10.450	10.600	10.230	10.290	10.290	26,460,300
2024-01-05	11.410	11.570	10.470	10.620	10.620	69,513,274
2024-01-04	12.150	12.270	11.590	11.630	11.630	31,395,483
2024-01-03	12.100	12.320	11.920	12.100	12.100	25,963,572
2024-01-02	11.770	12.650	11.740	12.150	12.150	41,973,176
2023-12-29	11.300	11.920	11.220	11.740	11.740	34,131,851
2023-12-28	11.720	11.750	11.100	11.350	11.350	44,702,747
2023-12-27	11.700	11.820	11.510	11.760	11.760	16,374,500
2023-12-26	11.820	11.930	11.480	11.650	11.650	21,330,875
2023-12-25	11.800	12.230	11.750	11.960	11.960	23,548,940
2023-12-22	11.590	11.980	11.480	11.800	11.800	42,239,746
2023-12-21	11.160	11.420	10.980	11.410	11.410	18,965,902
2023-12-20	11.310	11.360	11.130	11.230	11.230	14,111,562
2023-12-19	11.390	11.510	11.150	11.260	11.260	21,644,356
2023-12-18	11.940	12.030	11.330	11.420	11.420	38,214,341
2023-12-15	12.130	12.320	11.860	11.870	11.870	19,437,477
2023-12-14	12.000	12.500	11.990	12.130	12.130	22,692,488
2023-12-13	12.600	12.920	11.880	12.080	12.080	51,713,860
2023-12-12	12.560	12.640	12.420	12.590	12.590	18,003,780
2023-12-11	12.320	12.680	12.100	12.650	12.650	28,809,517
2023-12-08	12.530	12.610	12.270	12.380	12.380	33,041,606
2023-12-07	12.020	12.850	11.960	12.580	12.580	67,547,867
2023-12-06	11.910	12.110	11.650	12.050	12.050	33,865,881
2023-12-05	12.100	12.210	11.870	11.910	11.910	33,183,385
2023-12-04	11.430	12.170	11.370	12.120	12.120	48,565,755
2023-12-01	11.300	11.420	11.200	11.380	11.380	17,367,291
2023-11-30	11.760	11.840	11.250	11.300	11.300	39,611,174
2023-11-29	11.750	12.050	11.610	11.800	11.800	26,662,352
2023-11-28	11.690	11.880	11.600	11.710	11.710	14,492,266
2023-11-27	11.610	11.790	11.490	11.760	11.760	16,770,414
2023-11-24	11.710	11.790	11.540	11.700	11.700	16,351,286
2023-11-23	11.700	11.970	11.640	11.780	11.780	24,660,084
2023-11-22	11.460	12.020	11.450	11.780	11.780	31,989,836
2023-11-21	11.900	11.920	11.500	11.550	11.550	22,310,411
2023-11-20	11.670	11.950	11.490	11.890	11.890	28,020,379
2023-11-17	11.530	11.680	11.410	11.660	11.660	17,825,334
2023-11-16	11.560	11.720	11.500	11.570	11.570	19,220,024
2023-11-15	11.780	11.940	11.550	11.630	11.630	25,059,574
2023-11-14	11.800	12.010	11.600	11.800	11.800	40,528,914
2023-11-13	11.000	11.820	10.930	11.740	11.740	64,432,302
2023-11-10	10.880	10.980	10.800	10.980	10.980	11,605,258
2023-11-09	11.090	11.090	10.870	10.890	10.890	15,414,983
2023-11-08	11.130	11.130	10.940	11.030	11.030	18,007,481
2023-11-07	11.020	11.190	10.970	11.140	11.140	22,572,575
2023-11-06	11.120	11.190	10.960	11.070	11.070	31,481,200
2023-11-03	10.540	11.300	10.540	11.150	11.150	38,522,989
2023-11-02	10.820	10.940	10.560	10.590	10.590	24,171,036
2023-11-01	11.070	11.290	10.860	10.900	10.900	29,627,954
2023-10-31	10.900	11.360	10.780	11.100	11.100	52,627,102

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.