North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.980	8.260	7.960	8.140	8.088	10,823,605
2022-05-06	7.950	8.200	7.840	8.020	7.968	15,337,100
2022-05-05	7.990	8.280	7.920	8.120	8.068	19,596,081
2022-04-29	7.810	8.030	7.680	7.980	7.929	17,756,847
2022-04-28	7.650	7.890	7.580	7.760	7.710	21,704,408
2022-04-27	6.920	7.550	6.880	7.540	7.491	16,130,726
2022-04-26	7.360	7.460	7.050	7.060	7.014	16,484,691
2022-04-25	8.000	8.000	7.300	7.330	7.283	23,032,918
2022-04-22	8.210	8.250	8.070	8.080	8.028	13,892,087
2022-04-21	8.550	8.680	8.300	8.300	8.246	16,696,861
2022-04-20	8.760	8.870	8.580	8.610	8.554	16,068,304
2022-04-19	8.620	8.850	8.600	8.800	8.743	24,724,618
2022-04-18	8.490	8.670	8.450	8.640	8.584	13,132,202
2022-04-15	8.560	8.740	8.390	8.580	8.525	17,593,879
2022-04-14	8.520	8.680	8.470	8.610	8.554	13,547,507
2022-04-13	8.630	8.680	8.500	8.520	8.465	13,998,033
2022-04-12	8.460	8.730	8.280	8.710	8.654	22,447,689
2022-04-11	8.370	8.480	8.160	8.480	8.425	19,100,716
2022-04-08	8.520	8.550	8.300	8.390	8.336	13,647,012
2022-04-07	8.530	8.710	8.480	8.530	8.475	15,737,485
2022-04-06	8.530	8.620	8.440	8.600	8.545	11,300,029
2022-04-01	8.500	8.570	8.440	8.550	8.495	10,076,719
2022-03-31	8.630	8.650	8.500	8.530	8.475	10,780,791
2022-03-30	8.540	8.650	8.490	8.640	8.584	11,753,584
2022-03-29	8.730	8.790	8.480	8.540	8.485	12,825,648
2022-03-28	8.720	8.720	8.460	8.680	8.624	13,638,957
2022-03-25	8.940	9.000	8.760	8.780	8.723	13,164,353
2022-03-24	9.100	9.120	8.920	8.920	8.862	12,963,677
2022-03-23	9.140	9.240	9.080	9.120	9.061	12,752,466
2022-03-22	9.140	9.290	9.040	9.180	9.121	18,350,756
2022-03-21	8.940	9.420	8.940	9.110	9.051	25,572,859
2022-03-18	8.850	8.950	8.820	8.920	8.862	10,795,754
2022-03-17	8.830	9.000	8.830	8.850	8.793	19,730,726
2022-03-16	8.520	8.790	8.170	8.780	8.723	24,288,819
2022-03-15	8.950	8.960	8.390	8.390	8.336	23,539,461
2022-03-14	8.910	9.290	8.760	8.970	8.912	24,831,732
2022-03-11	8.800	8.940	8.620	8.920	8.862	15,039,370
2022-03-10	8.790	9.030	8.740	8.920	8.862	19,200,539
2022-03-09	9.000	9.090	8.200	8.690	8.634	33,101,350
2022-03-08	9.480	9.550	8.910	9.000	8.942	27,199,697
2022-03-07	9.800	9.850	9.500	9.520	9.459	21,401,090
2022-03-04	9.650	9.830	9.600	9.770	9.707	32,066,139
2022-03-03	9.670	9.730	9.560	9.620	9.558	22,519,564
2022-03-02	9.820	9.840	9.700	9.740	9.677	20,341,546
2022-03-01	9.600	9.790	9.510	9.730	9.667	27,605,909
2022-02-28	9.660	9.780	9.570	9.600	9.538	26,133,730
2022-02-25	9.590	9.710	9.520	9.630	9.568	40,577,427
2022-02-24	9.330	10.080	9.300	9.860	9.796	73,159,651
2022-02-23	9.280	9.400	9.210	9.360	9.300	18,505,463
2022-02-22	9.410	9.430	9.240	9.310	9.250	22,765,974
2022-02-21	9.210	9.330	9.150	9.280	9.220	14,031,188
2022-02-18	9.180	9.210	9.110	9.200	9.141	9,782,410
2022-02-17	9.170	9.290	9.100	9.230	9.170	15,715,018
2022-02-16	9.230	9.270	9.130	9.200	9.141	16,337,721
2022-02-15	9.250	9.380	9.210	9.360	9.300	13,130,857
2022-02-14	9.090	9.380	9.090	9.280	9.220	19,068,460
2022-02-11	9.180	9.180	9.070	9.080	9.021	11,588,213
2022-02-10	9.280	9.310	9.150	9.190	9.131	12,658,055
2022-02-09	9.280	9.340	9.200	9.290	9.230	15,776,550
2022-02-08	9.200	9.270	9.070	9.270	9.210	15,565,449

← NewerPage 19 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.