North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.590	10.850	10.510	10.740	10.702	15,769,287
2023-04-27	10.390	10.950	10.220	10.670	10.633	25,381,748
2023-04-26	10.300	10.580	10.230	10.350	10.314	15,917,075
2023-04-25	10.310	10.580	10.130	10.280	10.244	17,019,197
2023-04-24	10.620	10.680	10.210	10.380	10.344	21,960,049
2023-04-21	10.870	11.200	10.630	10.650	10.613	37,644,997
2023-04-20	11.300	11.320	10.960	11.000	10.962	22,604,939
2023-04-19	10.980	11.530	10.950	11.340	11.300	33,629,066
2023-04-18	11.000	11.110	10.950	10.980	10.942	14,372,234
2023-04-17	11.180	11.190	10.820	11.070	11.031	18,308,410
2023-04-14	11.020	11.230	10.920	11.170	11.131	16,395,078
2023-04-13	11.380	11.420	11.000	11.060	11.021	26,491,822
2023-04-12	11.630	11.850	11.290	11.380	11.340	36,633,955
2023-04-11	10.800	11.750	10.770	11.650	11.609	64,996,980
2023-04-10	10.970	11.070	10.790	10.820	10.782	13,659,493
2023-04-07	11.080	11.090	10.950	10.950	10.912	13,210,804
2023-04-06	10.950	11.060	10.870	11.030	10.991	12,457,510
2023-04-04	11.060	11.140	10.880	10.960	10.922	15,605,876
2023-04-03	10.760	11.150	10.710	11.070	11.031	24,852,400
2023-03-31	10.640	10.840	10.620	10.790	10.752	16,176,329
2023-03-30	10.650	10.750	10.560	10.610	10.573	18,140,573
2023-03-29	10.900	11.000	10.600	10.650	10.613	20,836,202
2023-03-28	11.100	11.160	10.890	10.930	10.892	19,812,109
2023-03-27	11.320	11.450	11.080	11.110	11.071	23,229,500
2023-03-24	11.380	11.420	11.180	11.320	11.280	21,872,914
2023-03-23	11.300	11.490	11.100	11.480	11.440	24,383,726
2023-03-22	11.650	11.690	11.260	11.300	11.261	34,300,561
2023-03-21	11.560	11.700	11.480	11.650	11.609	20,755,415
2023-03-20	11.670	11.690	11.360	11.400	11.360	18,862,978
2023-03-17	11.740	11.960	11.670	11.690	11.649	18,442,296
2023-03-16	12.080	12.090	11.590	11.670	11.629	29,445,100
2023-03-15	12.150	12.380	12.030	12.140	12.098	22,907,923
2023-03-14	12.200	12.570	11.950	12.120	12.078	39,150,891
2023-03-13	11.850	12.330	11.800	12.250	12.207	29,883,345
2023-03-10	11.920	12.290	11.800	11.970	11.928	27,909,862
2023-03-09	12.040	12.150	11.950	11.980	11.938	17,774,019
2023-03-08	11.830	12.150	11.800	12.030	11.988	25,746,895
2023-03-07	12.280	12.320	11.750	11.800	11.759	33,872,120
2023-03-06	12.350	12.500	12.260	12.310	12.267	30,095,305
2023-03-03	12.290	12.460	12.270	12.290	12.247	29,588,567
2023-03-02	12.500	12.630	12.250	12.370	12.327	35,612,376
2023-03-01	12.590	12.600	12.370	12.510	12.466	29,847,238
2023-02-28	12.650	12.780	12.470	12.610	12.566	30,171,176
2023-02-27	12.910	13.060	12.600	12.730	12.686	52,906,253
2023-02-24	12.230	12.980	12.230	12.890	12.845	79,374,849
2023-02-23	12.290	12.300	12.110	12.180	12.137	26,812,800
2023-02-22	11.800	12.470	11.760	12.330	12.287	48,644,121
2023-02-21	11.640	12.190	11.530	11.910	11.868	40,845,812
2023-02-20	11.600	11.640	11.390	11.580	11.540	22,411,314
2023-02-17	11.860	11.950	11.480	11.600	11.559	30,089,544
2023-02-16	12.270	12.270	11.720	11.820	11.779	29,966,362
2023-02-15	12.240	12.430	12.160	12.290	12.247	19,626,047
2023-02-14	12.310	12.390	12.150	12.240	12.197	17,986,603
2023-02-13	12.330	12.640	12.260	12.350	12.307	33,251,700
2023-02-10	12.100	12.320	12.040	12.260	12.217	20,106,433
2023-02-09	11.930	12.340	11.930	12.170	12.127	25,331,451
2023-02-08	12.270	12.300	11.980	11.980	11.938	20,320,602
2023-02-07	12.260	12.430	12.100	12.290	12.247	23,137,372
2023-02-06	12.020	12.650	11.990	12.270	12.227	37,090,495
2023-02-03	11.900	12.150	11.900	12.100	12.058	21,654,551

← NewerPage 15 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.