North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.950	11.000	9.950	11.000	11.000	57,363,901
2023-10-27	10.010	10.190	9.710	10.000	10.000	45,095,555
2023-10-26	10.000	10.320	9.220	10.220	10.220	63,565,346
2023-10-25	9.990	10.380	9.990	10.230	10.230	24,930,687
2023-10-24	10.110	10.140	9.850	9.950	9.950	20,453,311
2023-10-23	10.200	10.320	10.000	10.060	10.060	15,607,717
2023-10-20	10.590	10.650	10.140	10.210	10.210	23,073,055
2023-10-19	10.650	10.870	10.610	10.670	10.670	19,535,267
2023-10-18	10.650	10.950	10.640	10.750	10.750	23,808,453
2023-10-17	10.620	10.760	10.530	10.690	10.690	13,021,856
2023-10-16	10.520	10.900	10.490	10.700	10.700	23,043,220
2023-10-13	10.590	10.670	10.500	10.510	10.510	10,778,000
2023-10-12	10.550	10.710	10.540	10.650	10.650	10,843,922
2023-10-11	10.700	10.700	10.490	10.610	10.610	16,376,760
2023-10-10	10.550	10.730	10.530	10.700	10.700	17,942,104
2023-10-09	10.390	10.620	10.360	10.570	10.570	15,731,282
2023-09-28	10.320	10.420	10.320	10.400	10.400	10,491,065
2023-09-27	10.330	10.490	10.300	10.340	10.340	10,648,847
2023-09-26	10.360	10.450	10.290	10.310	10.310	10,097,800
2023-09-25	10.440	10.470	10.350	10.410	10.410	9,953,883
2023-09-22	10.180	10.430	10.180	10.410	10.410	14,101,466
2023-09-21	10.200	10.370	10.150	10.230	10.230	12,341,900
2023-09-20	10.260	10.340	10.210	10.230	10.230	6,961,400
2023-09-19	10.480	10.490	10.260	10.290	10.290	16,180,050
2023-09-18	10.440	10.530	10.330	10.510	10.510	16,467,180
2023-09-15	10.420	10.660	10.390	10.480	10.480	12,759,312
2023-09-14	10.410	10.500	10.340	10.470	10.470	11,745,800
2023-09-13	10.620	10.660	10.310	10.410	10.410	21,667,210
2023-09-12	10.720	10.760	10.610	10.660	10.660	15,097,008
2023-09-11	11.060	11.090	10.680	10.780	10.780	34,225,515
2023-09-08	10.640	11.090	10.630	11.060	11.060	32,466,252
2023-09-07	10.700	11.000	10.640	10.670	10.670	26,579,803
2023-09-06	10.520	10.770	10.390	10.710	10.710	19,134,407
2023-09-05	10.500	10.690	10.470	10.550	10.550	18,552,675
2023-09-04	10.430	10.530	10.400	10.530	10.530	13,879,320
2023-09-01	10.400	10.500	10.300	10.420	10.420	10,108,213
2023-08-31	10.440	10.490	10.340	10.370	10.370	9,431,925
2023-08-30	10.520	10.660	10.330	10.460	10.460	15,712,833
2023-08-29	10.070	10.560	10.060	10.520	10.520	20,923,642
2023-08-28	10.400	10.420	10.080	10.090	10.090	21,446,082
2023-08-25	10.210	10.260	9.870	9.900	9.900	19,383,995
2023-08-24	10.220	10.440	10.090	10.270	10.270	13,416,067
2023-08-23	10.550	10.580	10.200	10.220	10.220	19,807,737
2023-08-22	10.550	10.750	10.340	10.660	10.660	19,694,981
2023-08-21	10.790	10.950	10.520	10.550	10.550	20,777,710
2023-08-18	10.600	10.950	10.600	10.780	10.780	39,098,338
2023-08-17	10.210	10.690	10.030	10.680	10.680	29,334,952
2023-08-16	10.190	10.430	10.190	10.240	10.240	11,448,201
2023-08-15	10.620	10.650	10.260	10.280	10.280	20,303,533
2023-08-14	10.420	10.730	10.380	10.670	10.670	22,039,255
2023-08-11	10.460	10.700	10.410	10.450	10.450	19,584,429
2023-08-10	10.340	10.620	10.340	10.500	10.500	29,061,656
2023-08-09	10.210	10.320	10.210	10.250	10.250	7,592,117
2023-08-08	10.370	10.400	10.230	10.260	10.260	9,198,750
2023-08-07	10.490	10.520	10.360	10.360	10.360	10,585,170
2023-08-04	10.440	10.560	10.430	10.470	10.470	11,183,102
2023-08-03	10.500	10.520	10.420	10.420	10.420	10,633,001
2023-08-02	10.500	10.570	10.430	10.520	10.520	17,186,594
2023-08-01	10.550	10.550	10.460	10.530	10.530	12,179,497
2023-07-31	10.460	10.630	10.450	10.550	10.550	16,202,774

← NewerPage 13 of 21 · 1,212 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.