North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	15.360	15.500	15.150	15.270	15.270	26,017,455
2026-04-20	15.030	15.460	14.920	15.380	15.380	39,791,173
2026-04-17	14.910	15.060	14.790	15.030	15.030	18,859,364
2026-04-16	14.900	14.960	14.790	14.910	14.910	18,389,380
2026-04-15	15.190	15.270	14.840	14.900	14.900	29,713,763
2026-04-14	14.960	15.130	14.760	15.130	15.130	32,725,192
2026-04-13	14.600	14.900	14.520	14.790	14.790	22,008,143
2026-04-10	14.660	14.870	14.600	14.620	14.620	21,731,502
2026-04-09	14.650	14.700	14.520	14.580	14.580	16,844,981
2026-04-08	14.330	14.760	14.330	14.740	14.740	26,104,790
2026-04-07	14.260	14.350	14.050	14.170	14.170	13,267,618
2026-04-03	14.530	14.580	14.180	14.180	14.180	17,188,517
2026-04-02	14.700	14.760	14.440	14.490	14.490	18,677,544
2026-04-01	14.820	14.880	14.590	14.700	14.700	20,857,905
2026-03-31	14.810	15.040	14.630	14.650	14.650	27,828,120
2026-03-30	14.490	14.930	14.450	14.840	14.840	26,565,265
2026-03-27	14.370	14.890	14.350	14.780	14.780	28,473,525
2026-03-26	14.920	14.930	14.430	14.550	14.550	29,530,038
2026-03-25	14.400	15.020	14.400	14.910	14.910	47,569,241
2026-03-24	13.960	14.580	13.820	14.570	14.570	55,271,863
2026-03-23	14.300	14.460	13.660	13.770	13.770	42,450,205
2026-03-20	15.150	15.230	14.620	14.630	14.630	29,465,893
2026-03-19	15.550	15.620	15.030	15.150	15.150	32,066,812
2026-03-18	15.590	15.720	15.460	15.720	15.720	22,080,600
2026-03-17	16.220	16.250	15.560	15.590	15.590	37,256,206
2026-03-16	16.010	16.290	16.010	16.190	16.190	23,840,731
2026-03-13	16.250	16.570	15.980	16.090	16.090	33,377,645
2026-03-12	16.680	16.680	16.250	16.360	16.360	44,260,848
2026-03-11	17.300	17.330	16.750	16.750	16.750	58,548,066
2026-03-10	17.160	17.570	17.120	17.300	17.300	48,741,688
2026-03-09	17.870	18.070	17.250	17.370	17.370	60,001,403
2026-03-06	18.300	18.310	17.710	17.850	17.850	63,854,777
2026-03-05	18.250	18.810	18.200	18.410	18.410	87,884,618
2026-03-04	17.210	18.840	17.110	18.620	18.620	124,681,009
2026-03-03	19.220	19.220	17.700	17.720	17.720	136,947,756
2026-03-02	17.820	18.870	17.710	18.870	18.870	173,598,633
2026-02-27	17.220	17.320	17.050	17.150	17.150	34,164,692
2026-02-26	17.310	17.340	17.110	17.240	17.240	30,891,024
2026-02-25	17.150	17.330	16.920	17.290	17.290	45,696,647
2026-02-24	16.850	17.240	16.770	17.150	17.150	40,510,730
2026-02-13	16.800	17.050	16.660	16.710	16.710	31,674,404
2026-02-12	16.810	16.870	16.680	16.810	16.810	19,264,059
2026-02-11	16.900	16.950	16.760	16.800	16.800	22,665,156
2026-02-10	16.980	16.990	16.690	16.890	16.890	26,146,700
2026-02-09	16.600	17.270	16.600	16.960	16.960	49,352,557
2026-02-06	16.460	16.660	16.380	16.460	16.460	22,789,801
2026-02-05	16.580	16.780	16.420	16.540	16.540	24,124,186
2026-02-04	16.600	16.860	16.480	16.710	16.710	34,228,835
2026-02-03	16.280	16.680	16.230	16.670	16.670	36,400,499
2026-02-02	16.440	16.740	16.150	16.170	16.170	31,230,164
2026-01-30	16.780	16.900	16.120	16.500	16.500	48,637,369
2026-01-29	17.000	17.270	16.810	16.850	16.850	46,100,652
2026-01-28	17.400	17.520	16.970	17.060	17.060	43,892,071
2026-01-27	17.060	17.480	16.870	17.450	17.450	49,787,639
2026-01-26	17.910	17.930	16.930	17.170	17.170	80,125,856
2026-01-23	17.560	18.160	17.400	17.910	17.910	105,079,029
2026-01-22	17.070	17.570	17.040	17.560	17.560	60,990,997
2026-01-21	17.260	17.450	17.090	17.150	17.150	48,698,805
2026-01-20	17.950	18.080	17.170	17.400	17.400	70,357,457
2026-01-19	17.690	18.160	17.530	17.940	17.940	66,753,564

← NewerPage 3 of 5 · 243 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.