North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.980	12.170	11.910	11.970	11.928	31,387,136
2023-02-01	12.710	12.710	11.750	11.980	11.938	66,699,352
2023-01-31	12.420	12.910	12.380	12.730	12.686	47,426,610
2023-01-30	12.330	12.730	12.280	12.470	12.426	42,430,888
2023-01-20	12.410	12.550	12.120	12.250	12.207	32,685,602
2023-01-19	12.200	12.690	12.170	12.540	12.496	35,792,056
2023-01-18	12.100	12.330	12.000	12.160	12.118	28,321,923
2023-01-17	12.240	12.250	12.010	12.150	12.108	18,569,900
2023-01-16	12.300	12.330	11.990	12.140	12.098	32,575,550
2023-01-13	12.650	12.650	12.050	12.210	12.167	24,302,248
2023-01-12	12.380	12.600	12.280	12.450	12.407	24,537,900
2023-01-11	12.900	12.960	12.310	12.310	12.267	42,091,444
2023-01-10	12.500	13.060	12.500	12.930	12.885	31,351,825
2023-01-09	12.910	12.990	12.660	12.800	12.755	41,030,349
2023-01-06	13.140	13.180	12.840	13.050	13.004	45,267,661
2023-01-05	12.650	13.180	12.350	13.140	13.094	55,720,681
2023-01-04	11.800	12.790	11.700	12.650	12.606	58,730,014
2023-01-03	11.600	12.030	11.550	11.870	11.829	38,515,462
2022-12-30	11.510	11.740	11.310	11.600	11.559	32,390,248
2022-12-29	10.920	11.740	10.740	11.450	11.410	54,737,793
2022-12-28	11.130	11.480	10.770	10.830	10.792	33,025,486
2022-12-27	10.300	11.350	10.250	11.240	11.201	49,086,448
2022-12-26	9.840	10.320	9.840	10.320	10.284	17,885,600
2022-12-23	9.770	9.850	9.660	9.820	9.786	11,249,902
2022-12-22	9.980	10.100	9.630	9.780	9.746	15,821,562
2022-12-21	10.170	10.360	9.870	9.960	9.925	17,889,112
2022-12-20	10.090	10.410	10.010	10.190	10.154	16,119,706
2022-12-19	10.580	10.580	9.990	10.110	10.075	24,742,781
2022-12-16	10.480	10.640	10.370	10.570	10.533	16,426,140
2022-12-15	10.630	10.800	10.530	10.570	10.533	20,872,901
2022-12-14	10.770	10.880	10.600	10.760	10.722	21,834,663
2022-12-13	11.190	11.230	10.700	10.740	10.702	39,140,912
2022-12-12	11.300	11.560	11.080	11.180	11.141	68,836,685
2022-12-09	10.270	11.240	10.240	11.240	11.201	75,740,210
2022-12-08	10.300	10.370	10.160	10.220	10.184	16,453,717
2022-12-07	10.450	10.450	10.070	10.130	10.095	17,182,604
2022-12-06	10.210	10.590	10.210	10.470	10.433	22,915,984
2022-12-05	9.990	10.320	9.990	10.280	10.244	26,240,609
2022-12-02	9.810	10.190	9.810	9.940	9.905	15,503,520
2022-12-01	9.880	10.020	9.860	9.880	9.846	14,527,790
2022-11-30	9.960	10.180	9.900	9.920	9.885	19,724,605
2022-11-29	9.900	10.040	9.880	9.970	9.935	12,047,949
2022-11-28	9.800	10.030	9.700	9.950	9.915	14,003,542
2022-11-25	9.990	10.010	9.760	9.880	9.846	15,813,103
2022-11-24	10.150	10.350	9.910	10.000	9.965	22,171,119
2022-11-23	10.370	10.540	10.060	10.230	10.194	25,684,530
2022-11-22	10.330	10.520	10.250	10.280	10.244	30,985,526
2022-11-21	9.610	10.400	9.600	10.360	10.324	56,483,177
2022-11-18	9.740	9.960	9.700	9.720	9.686	17,075,293
2022-11-17	9.710	9.800	9.590	9.780	9.746	14,842,139
2022-11-16	9.850	9.920	9.700	9.740	9.706	16,973,265
2022-11-15	9.710	9.770	9.550	9.720	9.686	16,594,652
2022-11-14	9.670	9.990	9.560	9.720	9.686	20,021,120
2022-11-11	9.940	9.990	9.500	9.700	9.666	29,358,742
2022-11-10	9.720	9.990	9.640	9.750	9.716	22,369,762
2022-11-09	9.850	9.920	9.570	9.690	9.656	26,155,305
2022-11-08	10.040	10.080	9.730	9.830	9.796	35,654,422
2022-11-07	10.000	10.290	9.930	10.090	10.055	40,324,242
2022-11-04	9.670	10.150	9.670	10.000	9.965	45,359,159
2022-11-03	9.580	9.700	9.480	9.670	9.636	25,503,899

← NewerPage 16 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.