Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.050	48.940	46.880	47.160	47.160	861,904
2026-07-21	47.130	49.390	42.900	48.040	48.040	1,482,201
2026-07-20	49.200	50.540	46.610	47.130	47.130	1,111,087
2026-07-17	54.260	54.610	48.300	49.450	49.450	1,508,743
2026-07-16	52.520	56.520	51.950	54.240	54.240	1,551,118
2026-07-15	54.730	55.680	52.700	52.830	52.830	1,049,850
2026-07-14	56.000	56.000	52.260	54.690	54.690	1,402,978
2026-07-13	65.510	65.550	55.080	55.380	55.380	2,347,144
2026-07-10	61.680	69.610	60.980	64.310	64.310	2,549,933
2026-07-09	63.550	63.550	59.110	61.240	61.240	1,516,852
2026-07-08	68.850	72.000	62.000	62.000	62.000	2,833,262
2026-07-07	63.670	69.950	63.110	67.550	67.550	2,693,838
2026-07-06	66.530	67.860	62.330	63.400	63.400	1,434,641
2026-07-03	64.230	71.230	64.230	67.200	67.200	1,911,901
2026-07-02	65.820	67.680	63.440	64.660	64.660	2,132,484
2026-07-01	59.160	66.580	57.880	64.760	64.760	2,821,466
2026-06-30	56.650	59.790	55.050	58.200	58.200	1,493,715
2026-06-29	56.960	57.650	54.980	56.000	56.000	1,196,248
2026-06-26	58.860	59.390	56.500	57.730	57.730	1,492,311
2026-06-25	60.480	60.490	57.980	58.900	58.900	1,257,635
2026-06-24	60.000	61.800	59.260	60.420	60.420	1,270,438
2026-06-23	64.450	64.680	60.660	61.600	61.600	1,404,661
2026-06-22	65.510	66.490	59.510	63.520	63.520	3,106,209
2026-06-18	69.000	69.880	65.300	65.510	65.510	2,907,858
2026-06-17	70.160	71.780	68.870	69.220	69.220	1,286,318
2026-06-16	73.160	73.450	69.780	70.140	70.140	2,080,087
2026-06-15	71.970	76.670	68.790	74.040	74.040	2,902,405
2026-06-12	71.050	72.160	69.240	70.200	70.200	1,026,281
2026-06-11	69.990	70.670	66.660	69.680	69.680	1,316,979
2026-06-10	70.050	73.280	68.140	70.220	70.220	1,400,788
2026-06-09	69.700	70.870	68.890	70.200	70.200	791,248
2026-06-08	72.060	76.000	68.710	69.700	69.700	1,395,827
2026-06-05	72.660	76.250	71.610	75.000	75.000	1,477,883
2026-06-04	72.180	73.550	70.630	72.610	72.610	974,211
2026-06-03	74.830	75.000	71.810	72.510	72.510	1,074,678
2026-06-02	75.260	76.000	72.000	73.000	73.000	1,002,390
2026-06-01	75.810	78.000	73.050	74.850	74.850	1,497,261
2026-05-29	80.910	82.090	76.000	76.100	76.100	1,499,159
2026-05-28	80.020	82.410	79.100	80.630	80.630	1,330,570
2026-05-27	84.550	85.990	80.890	81.200	81.200	1,608,489
2026-05-26	89.450	89.930	83.420	86.000	86.000	1,485,142
2026-05-25	87.290	90.860	85.620	89.920	89.920	1,855,131
2026-05-22	89.260	92.950	86.800	88.000	88.000	2,555,957
2026-05-21	87.370	94.960	85.900	87.600	87.600	3,273,180
2026-05-20	85.010	88.480	81.000	85.170	85.170	2,770,013
2026-05-19	90.580	92.140	85.000	85.880	85.880	2,965,251
2026-05-18	90.120	93.110	88.550	91.490	91.490	2,250,081
2026-05-15	93.280	95.810	88.000	90.000	90.000	2,961,092
2026-05-14	101.00	101.00	93.600	94.000	94.000	2,761,093
2026-05-13	90.380	102.88	89.010	100.95	100.95	4,128,792
2026-05-12	98.260	99.240	87.500	90.900	90.900	4,323,865
2026-05-11	97.160	102.60	93.000	99.250	99.250	3,538,943
2026-05-08	90.160	99.990	88.040	96.200	96.200	4,741,088
2026-05-07	82.230	89.500	82.230	88.030	88.030	2,307,702
2026-05-06	80.190	84.930	80.190	82.110	82.110	2,920,651
2026-04-30	78.120	79.800	75.680	77.540	77.540	1,696,207
2026-04-29	79.880	82.490	78.200	78.390	78.390	1,339,111
2026-04-28	80.970	81.130	77.000	79.280	79.280	1,439,929
2026-04-27	77.950	82.320	75.400	81.000	81.000	2,481,592
2026-04-24	81.000	81.520	76.900	77.300	77.300	2,630,965

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.5500 CNY
2022-07-12	0.6250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.