North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.140	9.240	9.070	9.180	9.121	16,730,156
2022-01-28	8.990	9.080	8.820	9.010	8.952	13,301,981
2022-01-27	9.100	9.190	8.890	8.920	8.862	14,248,791
2022-01-26	8.850	9.160	8.810	9.100	9.041	22,229,368
2022-01-25	9.190	9.270	8.770	8.800	8.743	22,357,631
2022-01-24	8.940	9.150	8.900	9.090	9.031	10,626,391
2022-01-21	9.100	9.140	8.960	9.000	8.942	18,396,300
2022-01-20	9.270	9.360	9.110	9.130	9.071	17,350,019
2022-01-19	9.470	9.560	9.180	9.270	9.210	25,417,744
2022-01-18	9.790	9.790	9.430	9.490	9.429	26,813,545
2022-01-17	9.650	9.820	9.630	9.790	9.727	13,577,057
2022-01-14	9.800	9.930	9.630	9.690	9.627	20,672,200
2022-01-13	9.900	9.940	9.770	9.850	9.786	14,280,783
2022-01-12	9.810	9.950	9.810	9.940	9.876	14,730,591
2022-01-11	9.920	9.980	9.760	9.780	9.717	18,194,892
2022-01-10	9.920	10.070	9.830	9.880	9.816	20,199,919
2022-01-07	10.390	10.410	9.950	9.980	9.916	29,436,500
2022-01-06	10.400	10.410	10.130	10.340	10.273	22,199,471
2022-01-05	10.740	10.840	10.300	10.420	10.353	35,304,869
2022-01-04	10.680	10.990	10.620	10.840	10.770	32,848,427
2021-12-31	10.620	10.920	10.550	10.680	10.611	31,706,336
2021-12-30	10.500	10.770	10.470	10.610	10.542	34,789,201
2021-12-29	10.190	10.680	10.150	10.670	10.601	55,101,456
2021-12-28	10.190	10.230	10.070	10.180	10.114	16,351,176
2021-12-27	10.270	10.420	10.170	10.230	10.164	20,971,996
2021-12-24	10.300	10.390	10.110	10.360	10.293	29,864,024
2021-12-23	10.110	10.370	10.060	10.360	10.293	40,879,485
2021-12-22	9.760	10.180	9.700	10.170	10.104	37,616,037
2021-12-21	9.690	9.850	9.610	9.740	9.677	18,893,900
2021-12-20	9.960	9.960	9.680	9.700	9.637	29,025,509
2021-12-17	10.130	10.150	9.980	10.010	9.945	24,060,523
2021-12-16	10.010	10.240	10.010	10.130	10.065	26,549,513
2021-12-15	9.970	10.070	9.930	9.990	9.926	18,838,942
2021-12-14	9.920	10.170	9.900	10.010	9.945	30,224,813
2021-12-13	10.100	10.130	9.950	9.990	9.926	32,379,033
2021-12-10	10.270	10.300	10.050	10.150	10.085	29,459,545
2021-12-09	10.310	10.400	10.220	10.310	10.243	22,203,529
2021-12-08	10.120	10.400	10.100	10.350	10.283	31,128,407
2021-12-07	10.380	10.530	9.980	10.100	10.035	45,074,551
2021-12-06	10.460	10.710	10.380	10.440	10.373	36,275,270
2021-12-03	10.290	10.650	10.290	10.520	10.452	38,265,065
2021-12-02	10.760	10.830	10.300	10.310	10.243	55,508,997
2021-12-01	10.800	11.100	10.660	10.810	10.740	43,111,768
2021-11-30	10.670	11.130	10.610	10.810	10.740	57,735,122
2021-11-29	10.550	10.710	10.310	10.670	10.601	41,448,711
2021-11-26	10.520	10.720	10.460	10.690	10.621	31,886,091
2021-11-25	10.990	11.070	10.510	10.610	10.542	58,153,562
2021-11-24	11.020	11.310	10.940	11.060	10.989	41,178,400
2021-11-23	11.000	11.130	10.820	10.990	10.919	43,457,500
2021-11-22	11.110	11.140	10.800	11.070	10.999	52,504,032
2021-11-19	11.250	11.350	10.900	11.010	10.939	48,578,603
2021-11-18	11.000	11.400	10.830	11.220	11.148	55,126,117
2021-11-17	10.860	11.090	10.660	11.010	10.939	52,178,479
2021-11-16	11.200	11.560	10.750	10.940	10.869	80,393,235
2021-11-15	11.450	12.150	11.240	11.370	11.297	90,941,073
2021-11-12	11.150	11.770	11.000	11.530	11.456	83,870,248
2021-11-11	10.800	11.380	10.800	11.150	11.078	73,441,282
2021-11-10	11.100	11.220	10.800	11.020	10.949	71,767,781
2021-11-09	10.200	11.250	10.200	10.950	10.879	105,303,152
2021-11-08	10.510	10.650	10.290	10.320	10.253	58,857,778

← NewerPage 20 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.