North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.250	9.770	9.190	9.670	9.636	61,253,115
2022-11-01	8.660	9.420	8.660	9.260	9.228	65,489,222
2022-10-31	8.260	8.660	8.260	8.560	8.530	17,712,295
2022-10-28	8.590	8.600	8.310	8.360	8.331	16,400,800
2022-10-27	8.640	8.700	8.510	8.530	8.500	18,618,825
2022-10-26	8.260	8.640	8.240	8.540	8.510	22,400,468
2022-10-25	8.140	8.280	8.100	8.280	8.251	10,846,941
2022-10-24	8.280	8.370	8.150	8.200	8.171	15,875,144
2022-10-21	8.190	8.300	8.130	8.200	8.171	7,592,084
2022-10-20	8.190	8.300	8.060	8.210	8.181	10,304,945
2022-10-19	8.110	8.340	8.110	8.190	8.161	13,246,236
2022-10-18	8.270	8.290	8.170	8.190	8.161	14,384,505
2022-10-17	7.960	8.180	7.930	8.130	8.102	11,395,966
2022-10-14	7.950	8.040	7.930	8.000	7.972	9,791,576
2022-10-13	7.780	7.990	7.780	7.920	7.892	9,461,511
2022-10-12	7.700	7.880	7.560	7.870	7.843	9,077,002
2022-10-11	7.640	7.710	7.550	7.700	7.673	5,900,334
2022-10-10	7.730	7.790	7.600	7.640	7.613	6,615,011
2022-09-30	7.730	7.810	7.650	7.690	7.663	7,684,507
2022-09-29	7.930	8.050	7.680	7.750	7.723	13,504,056
2022-09-28	8.100	8.160	7.920	7.920	7.892	7,498,341
2022-09-27	7.890	8.140	7.890	8.120	8.092	9,693,027
2022-09-26	8.070	8.180	7.930	7.940	7.912	10,937,088
2022-09-23	8.250	8.360	8.050	8.160	8.132	10,179,800
2022-09-22	8.180	8.350	8.150	8.270	8.241	10,146,995
2022-09-21	8.110	8.260	8.030	8.210	8.181	7,880,650
2022-09-20	8.090	8.220	8.090	8.150	8.122	7,484,500
2022-09-19	8.160	8.230	7.980	8.050	8.022	11,731,606
2022-09-16	8.330	8.410	8.160	8.170	8.141	10,796,234
2022-09-15	8.600	8.610	8.260	8.330	8.301	16,015,511
2022-09-14	8.530	8.670	8.480	8.560	8.530	11,132,373
2022-09-13	8.660	8.750	8.660	8.690	8.660	7,728,087
2022-09-09	8.770	8.780	8.640	8.670	8.640	10,803,216
2022-09-08	8.710	8.840	8.690	8.770	8.739	10,758,025
2022-09-07	8.810	8.810	8.710	8.740	8.709	12,197,559
2022-09-06	8.750	8.840	8.620	8.830	8.799	17,512,983
2022-09-05	9.070	9.070	8.730	8.800	8.769	30,040,447
2022-09-02	8.850	9.200	8.840	9.100	9.068	25,412,199
2022-09-01	8.860	8.980	8.820	8.840	8.809	8,169,101
2022-08-31	8.980	9.060	8.820	8.960	8.929	13,707,426
2022-08-30	8.800	9.070	8.800	8.960	8.929	15,609,093
2022-08-29	8.750	8.890	8.560	8.870	8.839	11,024,200
2022-08-26	8.800	8.930	8.730	8.770	8.739	12,269,164
2022-08-25	8.760	8.860	8.640	8.830	8.799	13,318,765
2022-08-24	9.030	9.070	8.750	8.750	8.719	18,503,213
2022-08-23	9.190	9.230	8.960	9.010	8.979	21,590,321
2022-08-22	9.150	9.290	9.060	9.230	9.198	15,021,777
2022-08-19	9.380	9.470	9.150	9.150	9.118	22,470,767
2022-08-18	9.460	9.490	9.360	9.370	9.337	15,913,329
2022-08-17	9.440	9.560	9.370	9.470	9.437	14,977,511
2022-08-16	9.560	9.600	9.370	9.410	9.377	21,736,281
2022-08-15	9.480	9.590	9.470	9.560	9.527	15,842,280
2022-08-12	9.720	9.730	9.490	9.530	9.497	27,946,468
2022-08-11	9.700	9.770	9.610	9.720	9.686	26,431,358
2022-08-10	9.630	9.870	9.550	9.720	9.686	32,446,349
2022-08-09	9.720	9.730	9.520	9.720	9.686	29,023,151
2022-08-08	9.550	9.800	9.480	9.730	9.696	33,455,015
2022-08-05	9.540	9.800	9.390	9.630	9.596	34,904,206
2022-08-04	9.730	9.740	9.490	9.560	9.527	38,674,922
2022-08-03	9.140	9.900	9.090	9.800	9.766	75,893,909

← NewerPage 17 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.