North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.200	18.300	17.560	17.750	17.750	73,912,548
2026-01-15	18.590	18.640	17.720	18.020	18.020	117,734,733
2026-01-14	18.760	19.680	18.330	18.650	18.650	182,928,643
2026-01-13	21.310	21.320	19.680	19.680	19.680	113,564,370
2026-01-12	20.700	22.550	20.270	21.870	21.870	243,650,268
2026-01-09	20.560	22.120	20.360	20.680	20.680	265,987,754
2026-01-08	20.000	21.800	18.980	21.070	21.070	340,024,598
2026-01-07	19.510	19.820	18.670	19.820	19.820	98,432,123
2026-01-06	16.050	18.020	15.990	18.020	18.020	125,214,953
2026-01-05	15.650	16.940	15.400	16.380	16.380	158,537,428
2025-12-31	14.950	15.570	14.860	15.420	15.420	78,308,450
2025-12-30	14.800	15.440	14.750	15.000	15.000	66,798,016
2025-12-29	14.930	15.020	14.730	14.950	14.950	46,398,225
2025-12-26	14.660	15.080	14.580	14.890	14.890	66,471,847
2025-12-25	14.410	14.850	14.370	14.730	14.730	56,302,000
2025-12-24	13.930	14.500	13.930	14.410	14.410	41,461,116
2025-12-23	14.380	14.400	13.960	14.040	14.040	32,892,539
2025-12-22	14.070	14.500	14.000	14.380	14.380	49,996,556
2025-12-19	13.750	14.200	13.740	14.010	14.010	26,287,933
2025-12-18	13.480	13.980	13.410	13.810	13.810	28,952,412
2025-12-17	13.530	13.700	13.300	13.580	13.580	25,903,722
2025-12-16	13.890	13.960	13.310	13.670	13.670	40,653,821
2025-12-15	14.160	14.190	13.900	13.970	13.970	23,748,461
2025-12-12	14.100	14.200	13.980	14.160	14.160	26,063,777
2025-12-11	14.340	14.430	14.050	14.060	14.060	33,478,201
2025-12-10	14.100	14.340	14.010	14.280	14.280	30,503,838
2025-12-09	14.000	14.300	13.950	14.140	14.140	34,774,661
2025-12-08	13.840	14.280	13.840	14.080	14.080	40,766,473
2025-12-05	13.570	13.860	13.440	13.840	13.840	24,632,684
2025-12-04	13.580	13.720	13.540	13.600	13.600	15,363,600
2025-12-03	13.840	13.850	13.570	13.600	13.600	19,221,684
2025-12-02	13.860	13.990	13.760	13.840	13.840	17,762,185
2025-12-01	13.790	14.030	13.740	13.920	13.920	22,148,974
2025-11-28	13.630	13.730	13.510	13.730	13.730	14,764,540
2025-11-27	13.660	13.720	13.560	13.600	13.600	16,272,900
2025-11-26	14.000	14.020	13.650	13.680	13.680	30,554,949
2025-11-25	14.000	14.200	13.840	14.080	14.080	36,629,278
2025-11-24	13.400	14.150	13.360	14.130	14.130	55,544,024
2025-11-21	13.360	13.750	13.160	13.400	13.400	28,499,211
2025-11-20	13.800	13.900	13.570	13.600	13.600	22,540,485
2025-11-19	13.720	13.980	13.660	13.870	13.870	25,657,325
2025-11-18	14.140	14.140	13.700	13.730	13.730	27,730,840
2025-11-17	14.050	14.390	14.000	14.140	14.140	53,220,819
2025-11-14	13.720	13.920	13.690	13.700	13.700	19,418,759
2025-11-13	13.720	13.820	13.660	13.790	13.790	14,686,410
2025-11-12	13.930	13.940	13.600	13.730	13.730	24,037,905
2025-11-11	14.070	14.070	13.920	13.940	13.940	14,581,184
2025-11-10	14.100	14.120	13.960	14.020	14.020	13,421,207
2025-11-07	14.160	14.180	14.010	14.060	14.060	16,199,263
2025-11-06	13.970	14.260	13.970	14.150	14.150	21,008,362
2025-11-05	13.830	14.010	13.800	13.930	13.930	16,256,195
2025-11-04	14.110	14.150	13.880	13.960	13.960	18,701,595
2025-11-03	14.320	14.320	14.000	14.170	14.170	24,921,683
2025-10-31	14.280	14.380	14.240	14.320	14.320	18,766,771
2025-10-30	14.610	14.620	14.280	14.280	14.280	36,522,327
2025-10-29	14.820	14.820	14.600	14.680	14.680	33,279,394
2025-10-28	14.700	14.990	14.520	14.830	14.830	48,123,501
2025-10-27	14.700	14.780	14.520	14.630	14.630	43,004,181
2025-10-24	14.460	14.980	14.450	14.790	14.790	51,118,174
2025-10-23	14.270	14.370	13.900	14.370	14.370	21,581,610

← NewerPage 4 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.