North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.480	14.490	14.240	14.280	14.280	18,570,453
2025-10-21	14.550	14.800	14.450	14.480	14.480	28,550,898
2025-10-20	14.320	14.520	14.200	14.470	14.470	23,480,606
2025-10-17	14.630	14.780	14.180	14.240	14.240	26,843,774
2025-10-16	14.910	15.090	14.600	14.630	14.630	28,172,637
2025-10-15	15.070	15.080	14.700	14.980	14.980	31,839,406
2025-10-14	15.380	15.390	15.020	15.090	15.090	44,621,421
2025-10-13	14.660	15.390	14.560	15.380	15.380	59,239,751
2025-10-10	14.870	15.350	14.810	15.030	15.030	57,085,361
2025-10-09	14.900	14.930	14.470	14.900	14.900	45,852,114
2025-09-30	14.360	15.050	14.300	14.920	14.920	59,308,259
2025-09-29	14.330	14.430	13.960	14.360	14.360	32,053,760
2025-09-26	14.150	14.560	14.120	14.390	14.390	46,091,106
2025-09-25	14.120	14.250	14.110	14.130	14.130	21,149,213
2025-09-24	14.100	14.270	13.910	14.250	14.250	25,565,777
2025-09-23	14.330	14.390	13.870	14.180	14.180	30,844,208
2025-09-22	14.200	14.340	14.120	14.300	14.300	30,224,836
2025-09-19	13.880	14.340	13.850	14.220	14.220	48,033,141
2025-09-18	14.130	14.270	13.700	13.910	13.910	39,249,361
2025-09-17	14.140	14.170	14.020	14.130	14.130	25,083,946
2025-09-16	14.200	14.260	13.990	14.200	14.200	28,127,029
2025-09-15	14.270	14.400	14.120	14.240	14.240	33,176,947
2025-09-12	14.080	14.390	14.020	14.200	14.200	42,456,515
2025-09-11	13.850	14.110	13.700	14.070	14.070	39,538,168
2025-09-10	13.690	13.940	13.630	13.830	13.830	30,998,443
2025-09-09	13.950	13.980	13.580	13.690	13.690	36,351,695
2025-09-08	14.030	14.090	13.760	13.920	13.920	54,783,650
2025-09-05	13.810	14.150	13.660	14.010	14.010	47,087,683
2025-09-04	14.500	14.570	13.480	13.900	13.900	96,196,196
2025-09-03	16.470	16.510	14.770	14.770	14.770	86,594,927
2025-09-02	16.890	16.890	16.070	16.410	16.410	62,048,433
2025-09-01	17.490	17.500	16.500	16.870	16.870	91,740,794
2025-08-29	16.490	17.390	16.410	17.350	17.350	140,565,369
2025-08-28	16.120	16.400	15.830	16.400	16.400	69,975,119
2025-08-27	16.370	16.540	15.880	15.880	15.880	57,460,394
2025-08-26	16.530	16.610	16.280	16.370	16.370	51,901,230
2025-08-25	16.560	16.670	16.320	16.600	16.600	76,166,958
2025-08-22	16.350	16.560	16.010	16.550	16.550	60,578,513
2025-08-21	16.650	16.740	16.330	16.350	16.350	42,087,601
2025-08-20	16.580	16.860	16.450	16.600	16.600	49,876,782
2025-08-19	16.880	17.030	16.510	16.660	16.660	59,880,557
2025-08-18	16.430	16.960	16.330	16.930	16.930	83,833,572
2025-08-15	16.510	16.540	16.130	16.430	16.430	75,910,120
2025-08-14	17.440	17.640	16.510	16.700	16.700	107,067,497
2025-08-13	16.850	17.740	16.780	17.450	17.450	114,130,439
2025-08-12	17.460	17.490	16.850	16.900	16.900	89,671,300
2025-08-11	17.230	17.890	17.150	17.560	17.560	88,435,290
2025-08-08	17.320	17.760	17.050	17.400	17.400	83,378,538
2025-08-07	18.030	18.050	17.310	17.550	17.550	107,363,881
2025-08-06	17.000	18.170	16.820	18.100	18.100	146,056,794
2025-08-05	17.080	17.580	16.760	17.030	17.030	101,799,764
2025-08-04	16.300	17.500	16.250	17.060	17.060	97,797,617
2025-08-01	17.630	17.630	16.450	16.620	16.620	119,563,526
2025-07-31	17.010	18.160	17.010	17.880	17.880	147,270,710
2025-07-30	17.850	18.300	16.890	17.390	17.390	168,597,775
2025-07-29	16.300	17.700	16.160	17.650	17.650	144,757,302
2025-07-28	15.680	16.550	15.660	16.460	16.460	124,881,629
2025-07-25	15.700	16.080	15.460	15.580	15.580	83,983,956
2025-07-24	14.650	16.260	14.600	15.850	15.850	150,226,537
2025-07-23	15.250	15.250	14.760	14.780	14.780	86,349,378

← NewerPage 5 of 21 · 1,216 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.