North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.250	16.080	15.120	15.540	15.540	112,501,317
2025-07-21	15.250	15.640	14.980	15.300	15.300	88,637,065
2025-07-18	14.850	15.280	14.710	15.180	15.180	98,198,272
2025-07-17	14.360	14.890	14.330	14.820	14.820	87,494,583
2025-07-16	14.340	14.530	14.290	14.360	14.360	44,408,844
2025-07-15	14.510	14.760	14.320	14.500	14.500	57,154,471
2025-07-14	14.620	14.960	14.440	14.630	14.630	69,434,808
2025-07-11	14.180	14.800	14.180	14.630	14.630	112,455,302
2025-07-10	14.230	14.230	13.790	14.060	14.060	67,609,776
2025-07-09	14.160	14.880	14.070	14.410	14.410	106,202,179
2025-07-08	14.000	14.100	13.820	14.100	14.100	60,981,505
2025-07-07	14.020	14.260	13.730	14.160	14.160	75,461,526
2025-07-04	14.000	14.200	13.860	14.010	14.010	69,277,615
2025-07-03	14.200	14.380	13.840	14.050	14.050	87,470,861
2025-07-02	14.700	14.940	14.000	14.110	14.110	135,937,725
2025-07-01	15.590	16.180	14.710	15.000	15.000	235,088,042
2025-06-30	13.970	15.590	13.960	15.590	15.590	229,850,010
2025-06-27	15.000	15.440	14.130	14.170	14.170	244,639,066
2025-06-26	14.290	14.290	14.000	14.290	14.290	51,153,734
2025-06-25	11.810	12.990	11.810	12.990	12.990	50,706,054
2025-06-24	11.510	11.910	11.460	11.810	11.810	40,429,420
2025-06-23	11.900	12.210	11.770	11.960	11.960	51,454,451
2025-06-20	11.660	11.990	11.610	11.710	11.710	33,948,737
2025-06-19	11.710	11.790	11.490	11.700	11.700	29,982,247
2025-06-18	11.630	11.850	11.580	11.820	11.820	36,476,756
2025-06-17	11.650	11.670	11.390	11.660	11.660	26,612,124
2025-06-16	11.440	11.730	11.270	11.690	11.690	49,382,383
2025-06-13	11.150	11.500	11.090	11.390	11.390	46,732,474
2025-06-12	11.150	11.150	11.000	11.030	11.030	11,503,104
2025-06-11	10.930	11.200	10.870	11.160	11.160	24,995,459
2025-06-10	11.060	11.100	10.800	10.930	10.930	21,306,889
2025-06-09	11.050	11.220	11.050	11.100	11.100	20,367,782
2025-06-06	11.170	11.180	10.970	11.000	11.000	20,673,489
2025-06-05	11.100	11.170	10.950	11.140	11.140	21,047,481
2025-06-04	11.180	11.260	11.070	11.170	11.170	19,937,695
2025-06-03	11.250	11.350	11.140	11.210	11.210	18,514,045
2025-05-30	11.210	11.270	11.050	11.180	11.180	15,728,885
2025-05-29	11.150	11.310	11.090	11.260	11.260	15,903,623
2025-05-28	11.260	11.280	11.090	11.150	11.150	12,812,529
2025-05-27	11.290	11.350	11.070	11.280	11.280	18,405,660
2025-05-26	11.440	11.500	11.230	11.310	11.310	16,910,848
2025-05-23	11.480	11.580	11.370	11.410	11.410	20,325,500
2025-05-22	11.500	11.800	11.400	11.590	11.590	25,756,644
2025-05-21	11.470	11.550	11.400	11.520	11.520	17,887,947
2025-05-20	11.520	11.680	11.430	11.500	11.500	22,859,451
2025-05-19	11.350	11.680	11.270	11.590	11.590	31,527,779
2025-05-16	11.300	11.600	11.200	11.280	11.280	28,321,373
2025-05-15	11.620	11.640	11.310	11.360	11.360	24,231,912
2025-05-14	11.780	11.900	11.560	11.650	11.650	27,672,654
2025-05-13	12.000	12.110	11.780	11.810	11.810	41,323,107
2025-05-12	11.700	12.330	11.660	12.170	12.170	71,650,800
2025-05-09	11.970	12.000	11.670	11.830	11.830	36,670,420
2025-05-08	11.650	11.960	11.590	11.920	11.920	45,285,637
2025-05-07	11.580	11.960	11.480	11.750	11.750	56,462,209
2025-05-06	11.260	11.500	11.090	11.450	11.450	28,904,836
2025-04-30	10.760	11.150	10.760	11.120	11.120	27,061,440
2025-04-29	10.640	10.940	10.580	10.720	10.720	18,760,532
2025-04-28	10.760	10.850	10.630	10.660	10.660	12,311,217
2025-04-25	10.890	10.930	10.580	10.790	10.790	22,341,795
2025-04-24	10.970	11.190	10.800	11.010	11.010	16,278,952

← NewerPage 6 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.