North Navigation Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 9.600 | 9.650 | 9.130 | 9.230 | 9.198 | 43,638,475 |
| 2022-08-01 | 9.360 | 9.560 | 9.280 | 9.410 | 9.377 | 26,567,077 |
| 2022-07-29 | 9.450 | 9.450 | 9.220 | 9.310 | 9.277 | 23,353,621 |
| 2022-07-28 | 9.380 | 9.520 | 9.380 | 9.480 | 9.447 | 24,795,274 |
| 2022-07-27 | 9.380 | 9.500 | 9.320 | 9.400 | 9.367 | 19,470,265 |
| 2022-07-26 | 9.180 | 9.480 | 9.150 | 9.480 | 9.447 | 26,466,219 |
| 2022-07-25 | 9.290 | 9.380 | 9.080 | 9.160 | 9.128 | 17,664,506 |
| 2022-07-22 | 9.260 | 9.440 | 9.140 | 9.280 | 9.248 | 21,174,216 |
| 2022-07-21 | 9.520 | 9.530 | 9.260 | 9.270 | 9.238 | 31,752,380 |
| 2022-07-20 | 9.400 | 9.650 | 9.290 | 9.560 | 9.527 | 44,835,620 |
| 2022-07-19 | 9.200 | 9.360 | 9.090 | 9.330 | 9.297 | 26,005,479 |
| 2022-07-18 | 9.160 | 9.220 | 9.000 | 9.210 | 9.178 | 22,597,125 |
| 2022-07-15 | 8.900 | 9.230 | 8.870 | 9.130 | 9.098 | 30,528,962 |
| 2022-07-14 | 8.860 | 9.040 | 8.840 | 8.950 | 8.919 | 12,656,377 |
| 2022-07-13 | 8.860 | 8.930 | 8.740 | 8.910 | 8.879 | 12,018,258 |
| 2022-07-12 | 9.030 | 9.040 | 8.840 | 8.840 | 8.809 | 13,941,697 |
| 2022-07-11 | 9.030 | 9.090 | 8.850 | 9.050 | 9.018 | 16,793,134 |
| 2022-07-08 | 9.260 | 9.290 | 9.010 | 9.010 | 8.979 | 23,436,428 |
| 2022-07-07 | 9.170 | 9.310 | 9.140 | 9.260 | 9.228 | 32,416,737 |
| 2022-07-06 | 9.130 | 9.230 | 8.980 | 9.140 | 9.108 | 23,530,706 |
| 2022-07-05 | 9.150 | 9.160 | 8.900 | 9.110 | 9.078 | 24,868,248 |
| 2022-07-04 | 9.080 | 9.220 | 8.850 | 9.140 | 9.108 | 33,922,778 |
| 2022-07-01 | 8.640 | 9.390 | 8.630 | 8.970 | 8.939 | 47,619,952 |
| 2022-06-30 | 8.620 | 8.770 | 8.600 | 8.620 | 8.590 | 12,916,359 |
| 2022-06-29 | 8.880 | 8.900 | 8.620 | 8.630 | 8.600 | 16,496,764 |
| 2022-06-28 | 8.770 | 8.900 | 8.700 | 8.900 | 8.869 | 17,558,143 |
| 2022-06-27 | 8.810 | 8.850 | 8.730 | 8.730 | 8.700 | 14,604,294 |
| 2022-06-24 | 8.660 | 8.870 | 8.620 | 8.790 | 8.759 | 19,899,558 |
| 2022-06-23 | 8.370 | 8.670 | 8.370 | 8.650 | 8.620 | 16,869,486 |
| 2022-06-22 | 8.590 | 8.610 | 8.390 | 8.390 | 8.361 | 12,045,027 |
| 2022-06-21 | 8.700 | 8.720 | 8.450 | 8.530 | 8.500 | 16,500,273 |
| 2022-06-20 | 8.840 | 8.870 | 8.670 | 8.730 | 8.700 | 16,735,146 |
| 2022-06-17 | 8.720 | 8.830 | 8.610 | 8.820 | 8.789 | 13,694,698 |
| 2022-06-16 | 8.780 | 8.890 | 8.680 | 8.730 | 8.700 | 13,122,094 |
| 2022-06-15 | 8.780 | 8.930 | 8.730 | 8.790 | 8.759 | 16,824,800 |
| 2022-06-14 | 8.780 | 8.820 | 8.500 | 8.800 | 8.769 | 16,675,575 |
| 2022-06-13 | 8.870 | 8.960 | 8.730 | 8.820 | 8.789 | 14,938,073 |
| 2022-06-10 | 8.660 | 8.920 | 8.620 | 8.870 | 8.839 | 16,745,919 |
| 2022-06-09 | 8.820 | 8.850 | 8.580 | 8.660 | 8.630 | 13,169,899 |
| 2022-06-08 | 8.860 | 8.920 | 8.590 | 8.820 | 8.789 | 18,493,099 |
| 2022-06-07 | 8.910 | 9.000 | 8.790 | 8.860 | 8.829 | 18,041,104 |
| 2022-06-06 | 9.140 | 9.140 | 8.900 | 9.000 | 8.969 | 22,038,100 |
| 2022-06-02 | 8.970 | 9.070 | 8.880 | 8.990 | 8.959 | 17,362,519 |
| 2022-06-01 | 8.800 | 9.080 | 8.780 | 8.970 | 8.939 | 22,526,307 |
| 2022-05-31 | 8.850 | 8.920 | 8.750 | 8.870 | 8.839 | 22,410,471 |
| 2022-05-30 | 8.550 | 8.900 | 8.500 | 8.850 | 8.819 | 34,063,705 |
| 2022-05-27 | 8.450 | 8.530 | 8.360 | 8.440 | 8.411 | 17,053,101 |
| 2022-05-26 | 8.270 | 8.540 | 8.210 | 8.410 | 8.381 | 21,456,962 |
| 2022-05-25 | 8.020 | 8.260 | 8.020 | 8.220 | 8.191 | 12,011,639 |
| 2022-05-24 | 8.410 | 8.570 | 8.000 | 8.020 | 7.992 | 19,482,842 |
| 2022-05-23 | 8.470 | 8.470 | 8.330 | 8.420 | 8.366 | 11,338,081 |
| 2022-05-20 | 8.480 | 8.530 | 8.380 | 8.450 | 8.396 | 10,605,500 |
| 2022-05-19 | 8.350 | 8.450 | 8.290 | 8.420 | 8.366 | 12,016,902 |
| 2022-05-18 | 8.340 | 8.530 | 8.290 | 8.450 | 8.396 | 14,610,721 |
| 2022-05-17 | 8.230 | 8.510 | 8.150 | 8.330 | 8.276 | 11,613,782 |
| 2022-05-16 | 8.270 | 8.390 | 8.210 | 8.270 | 8.217 | 9,967,297 |
| 2022-05-13 | 8.240 | 8.310 | 8.190 | 8.260 | 8.207 | 8,283,391 |
| 2022-05-12 | 8.200 | 8.360 | 8.130 | 8.260 | 8.207 | 10,726,039 |
| 2022-05-11 | 8.240 | 8.420 | 8.210 | 8.220 | 8.167 | 22,646,868 |
| 2022-05-10 | 8.060 | 8.320 | 8.010 | 8.210 | 8.157 | 14,649,015 |
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.