North Navigation Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.510 | 11.950 | 11.420 | 11.660 | 11.660 | 40,873,274 |
| 2024-10-25 | 11.250 | 11.660 | 11.120 | 11.480 | 11.480 | 40,817,987 |
| 2024-10-24 | 11.280 | 11.280 | 10.900 | 11.210 | 11.210 | 26,858,003 |
| 2024-10-23 | 11.050 | 11.650 | 10.960 | 11.350 | 11.350 | 49,461,320 |
| 2024-10-22 | 11.250 | 11.380 | 10.790 | 11.040 | 11.040 | 40,709,940 |
| 2024-10-21 | 11.220 | 11.800 | 11.220 | 11.400 | 11.400 | 54,679,990 |
| 2024-10-18 | 10.440 | 11.240 | 10.300 | 10.990 | 10.990 | 40,529,240 |
| 2024-10-17 | 10.580 | 10.780 | 10.490 | 10.510 | 10.510 | 29,761,301 |
| 2024-10-16 | 10.780 | 10.880 | 10.450 | 10.580 | 10.580 | 29,330,744 |
| 2024-10-15 | 10.670 | 11.150 | 10.600 | 10.900 | 10.900 | 48,115,484 |
| 2024-10-14 | 10.340 | 10.890 | 10.260 | 10.820 | 10.820 | 50,758,984 |
| 2024-10-11 | 11.000 | 11.000 | 10.030 | 10.170 | 10.170 | 53,402,371 |
| 2024-10-10 | 11.650 | 11.740 | 10.970 | 11.030 | 11.030 | 53,947,329 |
| 2024-10-09 | 11.680 | 12.210 | 11.260 | 11.480 | 11.480 | 65,692,288 |
| 2024-10-08 | 12.000 | 12.000 | 11.250 | 11.910 | 11.910 | 85,182,456 |
| 2024-09-30 | 10.500 | 10.930 | 10.080 | 10.910 | 10.910 | 60,113,850 |
| 2024-09-27 | 9.480 | 10.060 | 9.350 | 10.000 | 10.000 | 33,059,693 |
| 2024-09-26 | 9.260 | 9.440 | 9.090 | 9.430 | 9.430 | 30,148,056 |
| 2024-09-25 | 9.030 | 9.520 | 9.030 | 9.300 | 9.300 | 42,405,711 |
| 2024-09-24 | 9.060 | 9.190 | 8.900 | 9.050 | 9.050 | 36,047,824 |
| 2024-09-23 | 8.980 | 9.360 | 8.960 | 9.080 | 9.080 | 30,184,706 |
| 2024-09-20 | 8.960 | 9.150 | 8.820 | 8.960 | 8.960 | 20,985,949 |
| 2024-09-19 | 8.930 | 9.080 | 8.620 | 9.030 | 9.030 | 27,048,973 |
| 2024-09-18 | 8.750 | 9.170 | 8.640 | 8.900 | 8.900 | 38,312,380 |
| 2024-09-13 | 8.490 | 8.840 | 8.470 | 8.540 | 8.540 | 25,038,400 |
| 2024-09-12 | 8.490 | 8.560 | 8.410 | 8.430 | 8.430 | 8,573,000 |
| 2024-09-11 | 8.530 | 8.620 | 8.410 | 8.460 | 8.460 | 9,719,750 |
| 2024-09-10 | 8.580 | 8.590 | 8.360 | 8.550 | 8.550 | 11,860,700 |
| 2024-09-09 | 8.200 | 8.730 | 8.150 | 8.600 | 8.600 | 23,621,200 |
| 2024-09-06 | 8.530 | 8.540 | 8.210 | 8.280 | 8.280 | 13,368,700 |
| 2024-09-05 | 8.490 | 8.580 | 8.430 | 8.500 | 8.500 | 6,933,920 |
| 2024-09-04 | 8.670 | 8.750 | 8.420 | 8.470 | 8.470 | 13,144,892 |
| 2024-09-03 | 8.720 | 8.860 | 8.660 | 8.740 | 8.740 | 10,694,042 |
| 2024-09-02 | 8.810 | 8.940 | 8.710 | 8.720 | 8.720 | 14,949,500 |
| 2024-08-30 | 8.880 | 8.930 | 8.730 | 8.840 | 8.840 | 22,035,300 |
| 2024-08-29 | 8.210 | 9.080 | 8.200 | 8.890 | 8.890 | 40,027,038 |
| 2024-08-28 | 7.950 | 8.310 | 7.930 | 8.250 | 8.250 | 17,400,181 |
| 2024-08-27 | 8.040 | 8.080 | 7.960 | 7.990 | 7.990 | 8,311,697 |
| 2024-08-26 | 8.130 | 8.150 | 7.980 | 8.040 | 8.040 | 15,531,332 |
| 2024-08-23 | 8.270 | 8.290 | 8.080 | 8.130 | 8.130 | 9,693,199 |
| 2024-08-22 | 8.150 | 8.400 | 8.020 | 8.270 | 8.270 | 17,891,887 |
| 2024-08-21 | 8.180 | 8.350 | 8.130 | 8.210 | 8.210 | 15,676,889 |
| 2024-08-20 | 8.210 | 8.250 | 8.030 | 8.180 | 8.180 | 15,218,796 |
| 2024-08-19 | 8.180 | 8.290 | 8.150 | 8.210 | 8.210 | 9,543,854 |
| 2024-08-16 | 8.350 | 8.350 | 8.160 | 8.200 | 8.200 | 10,872,200 |
| 2024-08-15 | 8.220 | 8.360 | 8.170 | 8.280 | 8.280 | 12,205,617 |
| 2024-08-14 | 8.360 | 8.390 | 8.220 | 8.250 | 8.250 | 14,399,074 |
| 2024-08-13 | 8.280 | 8.410 | 8.260 | 8.410 | 8.410 | 12,772,300 |
| 2024-08-12 | 8.530 | 8.560 | 8.250 | 8.300 | 8.300 | 22,231,597 |
| 2024-08-09 | 8.820 | 8.920 | 8.550 | 8.580 | 8.580 | 23,971,515 |
| 2024-08-08 | 9.210 | 9.210 | 8.790 | 8.800 | 8.800 | 34,271,452 |
| 2024-08-07 | 9.310 | 9.420 | 9.150 | 9.250 | 9.250 | 27,435,200 |
| 2024-08-06 | 9.070 | 9.530 | 8.890 | 9.310 | 9.310 | 36,470,862 |
| 2024-08-05 | 9.330 | 9.580 | 8.910 | 8.920 | 8.920 | 37,122,835 |
| 2024-08-02 | 9.200 | 9.630 | 9.150 | 9.420 | 9.420 | 37,695,167 |
| 2024-08-01 | 9.180 | 9.650 | 9.150 | 9.250 | 9.250 | 36,503,358 |
| 2024-07-31 | 9.110 | 9.260 | 9.010 | 9.180 | 9.180 | 25,700,300 |
| 2024-07-30 | 8.760 | 9.250 | 8.650 | 9.160 | 9.160 | 33,171,002 |
| 2024-07-29 | 8.870 | 8.970 | 8.760 | 8.820 | 8.820 | 15,777,126 |
| 2024-07-26 | 8.660 | 8.940 | 8.640 | 8.880 | 8.880 | 25,550,402 |
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.