North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.770	9.930	9.550	9.860	9.860	18,290,948
2026-07-17	10.020	10.120	9.710	9.730	9.730	19,164,695
2026-07-16	10.000	10.120	9.960	10.070	10.070	11,719,304
2026-07-15	10.080	10.260	9.940	10.090	10.090	17,449,257
2026-07-14	10.300	10.350	9.850	10.080	10.080	26,189,757
2026-07-13	11.130	11.130	10.350	10.350	10.350	42,359,372
2026-07-10	10.740	11.830	10.670	11.390	11.390	47,019,814
2026-07-09	10.670	10.800	10.420	10.770	10.770	15,453,111
2026-07-08	10.830	10.890	10.620	10.660	10.660	14,557,600
2026-07-07	11.150	11.240	10.800	10.850	10.850	16,019,850
2026-07-06	11.490	11.550	11.110	11.140	11.140	20,754,900
2026-07-03	11.200	11.550	11.150	11.440	11.440	25,857,159
2026-07-02	11.200	11.430	11.050	11.090	11.090	19,283,002
2026-07-01	11.210	11.450	11.110	11.290	11.290	20,270,500
2026-06-30	10.930	11.200	10.900	11.200	11.200	17,904,832
2026-06-29	11.030	11.100	10.750	10.940	10.940	18,714,213
2026-06-26	11.250	11.320	10.880	11.100	11.100	23,710,182
2026-06-25	11.370	11.460	11.120	11.280	11.280	19,105,601
2026-06-24	11.610	11.690	11.230	11.440	11.440	20,765,753
2026-06-23	11.890	12.040	11.600	11.640	11.640	18,287,460
2026-06-22	11.700	12.140	11.420	12.040	12.040	25,320,283
2026-06-18	11.830	11.930	11.660	11.720	11.720	17,691,000
2026-06-17	12.090	12.100	11.820	11.880	11.880	19,313,781
2026-06-16	12.330	12.360	12.020	12.120	12.120	25,991,985
2026-06-15	12.150	12.400	12.110	12.320	12.320	24,060,295
2026-06-12	11.900	12.340	11.900	12.300	12.300	35,506,062
2026-06-11	12.080	12.130	11.670	11.830	11.830	23,494,562
2026-06-10	11.710	12.680	11.680	12.200	12.200	36,751,356
2026-06-09	11.510	12.220	11.420	11.850	11.850	31,807,264
2026-06-08	11.650	11.930	11.310	11.460	11.460	20,529,035
2026-06-05	11.730	11.970	11.600	11.850	11.850	19,392,953
2026-06-04	11.990	11.990	11.600	11.710	11.710	15,866,556
2026-06-03	11.900	12.120	11.810	11.920	11.920	19,689,199
2026-06-02	11.980	12.000	11.620	11.810	11.810	17,719,633
2026-06-01	11.880	12.050	11.830	11.960	11.960	12,954,122
2026-05-29	12.310	12.320	11.850	11.880	11.880	24,421,517
2026-05-28	12.120	12.340	12.020	12.270	12.270	19,303,100
2026-05-27	12.650	12.650	12.090	12.120	12.120	20,923,140
2026-05-26	12.850	12.850	12.410	12.560	12.560	19,561,117
2026-05-25	12.760	12.960	12.650	12.850	12.850	17,672,560
2026-05-22	12.710	12.850	12.610	12.720	12.720	16,299,340
2026-05-21	13.380	13.490	12.690	12.710	12.710	36,113,597
2026-05-20	13.660	13.660	13.210	13.290	13.290	24,101,300
2026-05-19	13.540	13.690	13.410	13.670	13.645	16,831,904
2026-05-18	13.610	13.750	13.340	13.510	13.485	28,113,785
2026-05-15	14.150	14.290	13.600	13.670	13.645	39,114,677
2026-05-14	14.900	14.900	14.140	14.150	14.124	30,575,945
2026-05-13	14.740	14.860	14.610	14.790	14.790	19,001,593
2026-05-12	15.130	15.150	14.650	14.770	14.770	30,568,954
2026-05-11	15.300	15.360	15.050	15.110	15.110	25,544,273
2026-05-08	14.910	15.250	14.780	15.230	15.230	30,538,663
2026-05-07	14.960	14.990	14.790	14.940	14.940	22,334,655
2026-05-06	14.490	15.280	14.480	14.960	14.960	33,417,378
2026-04-30	14.150	14.500	14.110	14.450	14.450	18,337,222
2026-04-29	14.110	14.240	14.100	14.190	14.190	15,075,804
2026-04-28	14.410	14.420	14.020	14.100	14.100	21,651,277
2026-04-27	14.400	14.460	14.140	14.460	14.460	18,948,150
2026-04-24	14.980	14.980	14.450	14.460	14.460	25,915,620
2026-04-23	15.250	15.340	14.900	14.960	14.960	22,413,267
2026-04-22	15.180	15.300	15.020	15.280	15.280	19,748,224

← NewerPage 2 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.