North Navigation Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.390	10.390	10.180	10.320	10.320	13,219,845
2025-01-17	10.150	10.360	10.090	10.280	10.280	17,641,035
2025-01-16	10.240	10.370	10.110	10.180	10.180	16,726,374
2025-01-15	10.300	10.360	10.100	10.270	10.270	20,261,178
2025-01-14	10.240	10.390	10.070	10.380	10.380	29,482,354
2025-01-13	9.900	10.350	9.860	10.160	10.160	27,891,711
2025-01-10	9.980	10.430	9.890	9.980	9.980	38,896,000
2025-01-09	9.750	10.050	9.470	9.970	9.970	40,482,863
2025-01-08	9.700	9.900	9.430	9.600	9.600	39,343,042
2025-01-07	9.030	9.390	9.010	9.390	9.390	21,887,760
2025-01-06	9.020	9.140	8.940	9.030	9.030	14,091,200
2025-01-03	9.360	9.400	9.030	9.050	9.050	19,534,900
2025-01-02	9.750	9.780	9.240	9.350	9.350	20,652,457
2024-12-31	9.900	9.960	9.700	9.760	9.760	19,557,213
2024-12-30	9.910	10.090	9.840	9.880	9.880	17,009,800
2024-12-27	9.910	10.140	9.860	9.970	9.970	26,386,005
2024-12-26	10.100	10.250	9.800	9.860	9.860	40,552,743
2024-12-25	10.430	10.430	9.970	10.080	10.080	24,956,037
2024-12-24	10.370	10.550	10.310	10.430	10.430	11,772,441
2024-12-23	10.580	10.680	10.360	10.370	10.370	23,010,126
2024-12-20	10.400	10.640	10.370	10.530	10.530	13,496,400
2024-12-19	10.350	10.500	10.300	10.430	10.430	12,450,700
2024-12-18	10.380	10.550	10.350	10.460	10.460	13,483,549
2024-12-17	10.570	10.650	10.330	10.340	10.340	17,256,601
2024-12-16	10.720	10.870	10.500	10.560	10.560	21,343,774
2024-12-13	11.110	11.110	10.750	10.770	10.770	33,397,202
2024-12-12	10.820	11.360	10.810	11.200	11.200	63,457,772
2024-12-11	10.610	10.830	10.560	10.750	10.750	19,029,704
2024-12-10	10.660	10.780	10.550	10.650	10.650	29,389,265
2024-12-09	10.650	10.660	10.370	10.410	10.410	21,621,900
2024-12-06	10.640	10.790	10.560	10.700	10.700	19,968,363
2024-12-05	10.620	10.710	10.500	10.620	10.620	20,057,504
2024-12-04	10.760	10.830	10.570	10.630	10.630	15,430,900
2024-12-03	10.840	10.890	10.610	10.790	10.790	18,220,600
2024-12-02	10.640	10.860	10.610	10.840	10.840	20,842,502
2024-11-29	10.500	10.730	10.340	10.640	10.640	25,442,838
2024-11-28	10.640	10.960	10.540	10.570	10.570	24,512,085
2024-11-27	10.210	10.660	10.080	10.650	10.650	29,778,641
2024-11-26	10.260	10.420	10.200	10.290	10.290	18,497,208
2024-11-25	10.210	10.490	10.020	10.330	10.330	32,148,508
2024-11-22	10.530	10.910	10.350	10.360	10.360	45,187,283
2024-11-21	10.680	10.720	10.440	10.530	10.530	26,107,497
2024-11-20	10.560	10.900	10.400	10.680	10.680	32,516,473
2024-11-19	10.470	10.600	10.230	10.580	10.580	36,291,688
2024-11-18	10.860	11.040	10.330	10.470	10.470	36,361,621
2024-11-15	11.290	11.390	10.860	10.910	10.910	30,083,950
2024-11-14	11.700	11.740	11.300	11.360	11.360	28,140,418
2024-11-13	11.700	11.970	11.480	11.760	11.760	30,312,419
2024-11-12	12.340	12.390	11.700	11.810	11.810	58,676,672
2024-11-11	12.050	12.670	11.810	12.400	12.400	79,671,204
2024-11-08	11.750	12.190	11.700	11.910	11.910	50,023,008
2024-11-07	11.670	11.800	11.370	11.660	11.660	50,625,975
2024-11-06	11.750	12.240	11.390	11.970	11.970	70,858,729
2024-11-05	11.060	11.650	11.020	11.560	11.560	46,945,748
2024-11-04	10.820	11.250	10.820	11.020	11.020	22,277,764
2024-11-01	11.260	11.380	10.650	10.880	10.880	34,480,002
2024-10-31	11.350	11.410	11.120	11.390	11.390	25,810,908
2024-10-30	11.230	11.640	11.150	11.310	11.310	30,298,791
2024-10-29	11.650	11.940	11.340	11.370	11.370	41,173,827
2024-10-28	11.510	11.950	11.420	11.660	11.660	40,873,274

← NewerPage 8 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.