North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.180	11.210	10.920	11.000	11.000	16,994,704
2025-04-22	11.260	11.280	11.050	11.150	11.150	13,952,324
2025-04-21	10.940	11.280	10.860	11.260	11.260	19,555,442
2025-04-18	11.040	11.280	10.910	10.940	10.940	16,661,600
2025-04-17	10.940	11.320	10.920	11.080	11.080	19,440,362
2025-04-16	11.140	11.260	10.790	11.010	11.010	20,723,533
2025-04-15	11.390	11.430	11.030	11.140	11.140	23,421,249
2025-04-14	11.390	11.460	11.310	11.440	11.440	27,471,184
2025-04-11	11.070	11.630	11.030	11.470	11.470	43,683,457
2025-04-10	11.000	11.340	10.900	11.120	11.120	38,797,671
2025-04-09	10.300	11.380	10.210	11.210	11.210	55,180,024
2025-04-08	10.040	10.380	10.010	10.350	10.350	23,871,000
2025-04-07	10.700	10.900	10.040	10.040	10.040	25,603,076
2025-04-03	10.880	11.300	10.870	11.150	11.150	17,990,428
2025-04-02	11.100	11.140	10.930	10.980	10.980	13,806,400
2025-04-01	10.950	11.380	10.900	11.130	11.130	21,218,898
2025-03-31	10.880	10.930	10.630	10.890	10.890	15,659,639
2025-03-28	10.990	11.210	10.960	10.980	10.980	13,517,301
2025-03-27	11.000	11.100	10.730	11.020	11.020	12,091,441
2025-03-26	11.060	11.200	10.920	10.980	10.980	14,895,100
2025-03-25	11.000	11.230	10.910	11.090	11.090	17,413,497
2025-03-24	11.350	11.390	10.710	11.000	11.000	25,414,565
2025-03-21	11.450	11.570	11.270	11.330	11.330	18,992,120
2025-03-20	11.440	11.660	11.330	11.530	11.530	22,374,400
2025-03-19	11.430	11.490	11.300	11.490	11.490	16,930,073
2025-03-18	11.530	11.660	11.400	11.430	11.430	21,554,293
2025-03-17	11.650	11.650	11.440	11.510	11.510	24,367,474
2025-03-14	11.840	11.920	11.480	11.650	11.650	33,412,892
2025-03-13	11.800	11.950	11.480	11.850	11.850	36,242,990
2025-03-12	12.030	12.350	11.740	11.780	11.780	62,932,090
2025-03-11	11.330	11.930	11.270	11.920	11.920	49,984,804
2025-03-10	11.320	11.610	11.280	11.510	11.510	32,298,310
2025-03-07	11.110	11.570	11.090	11.230	11.230	38,647,318
2025-03-06	10.940	11.230	10.940	11.110	11.110	27,674,145
2025-03-05	11.020	11.270	10.900	10.950	10.950	26,783,605
2025-03-04	10.510	11.300	10.490	11.090	11.090	47,589,740
2025-03-03	10.450	10.670	10.350	10.520	10.520	14,281,160
2025-02-28	10.650	10.700	10.430	10.450	10.450	15,909,704
2025-02-27	10.890	10.940	10.490	10.660	10.660	23,161,602
2025-02-26	10.810	11.080	10.810	10.960	10.960	22,352,362
2025-02-25	10.700	11.060	10.680	10.870	10.870	19,579,941
2025-02-24	10.710	11.050	10.630	10.830	10.830	26,398,646
2025-02-21	10.750	10.980	10.620	10.800	10.800	32,079,972
2025-02-20	10.480	10.880	10.410	10.850	10.850	43,016,808
2025-02-19	10.000	10.530	9.980	10.480	10.480	32,683,398
2025-02-18	10.270	10.290	9.970	9.980	9.980	15,169,800
2025-02-17	10.290	10.370	10.130	10.250	10.250	18,245,320
2025-02-14	10.290	10.340	10.200	10.310	10.310	13,151,319
2025-02-13	10.430	10.510	10.260	10.310	10.310	14,278,854
2025-02-12	10.300	10.450	10.270	10.440	10.440	13,968,400
2025-02-11	10.550	10.630	10.310	10.360	10.360	19,114,400
2025-02-10	10.450	10.680	10.430	10.640	10.640	29,480,006
2025-02-07	10.370	10.490	10.210	10.330	10.330	24,654,431
2025-02-06	10.150	10.440	10.080	10.400	10.400	20,950,179
2025-02-05	10.030	10.250	9.980	10.160	10.160	14,125,905
2025-01-27	10.080	10.190	9.910	9.980	9.980	9,741,470
2025-01-24	10.060	10.280	10.040	10.070	10.070	12,599,270
2025-01-23	10.170	10.280	10.050	10.050	10.050	12,627,782
2025-01-22	9.990	10.190	9.830	10.130	10.130	17,099,259
2025-01-21	10.290	10.380	10.000	10.020	10.020	18,037,814

← NewerPage 7 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.