Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	88.650	89.000	82.010	82.530	82.530	2,995,923
2026-04-22	91.640	92.990	85.500	88.540	88.540	3,849,731
2026-04-21	91.000	96.880	89.800	95.460	95.460	2,788,156
2026-04-20	89.970	92.990	88.200	89.970	89.970	2,031,939
2026-04-17	87.200	93.800	87.200	90.010	90.010	2,567,314
2026-04-16	82.800	90.800	82.500	88.260	88.260	2,676,665
2026-04-15	83.700	86.480	82.020	82.430	82.430	2,062,203
2026-04-14	79.140	84.120	76.700	83.690	83.690	2,724,166
2026-04-13	74.880	79.980	72.730	79.140	79.140	2,254,132
2026-04-10	77.600	77.620	74.990	75.010	75.010	1,150,862
2026-04-09	75.490	78.630	73.850	76.120	76.120	1,497,560
2026-04-08	75.510	77.000	73.220	76.140	76.140	1,645,320
2026-04-07	72.300	74.900	70.420	74.230	74.230	1,653,699
2026-04-03	69.250	73.680	69.250	71.400	71.400	1,598,820
2026-04-02	71.500	72.700	67.960	68.700	68.700	1,484,423
2026-04-01	65.600	71.770	64.370	71.270	71.270	2,446,567
2026-03-31	65.000	67.770	63.550	63.660	63.660	1,255,856
2026-03-30	62.970	65.300	62.220	64.470	64.470	1,119,064
2026-03-27	62.780	63.670	61.010	63.100	63.100	575,662
2026-03-26	64.580	64.580	62.000	62.780	62.780	891,020
2026-03-25	64.900	65.470	63.650	64.580	64.580	1,136,002
2026-03-24	62.880	64.000	61.600	63.990	63.990	1,600,820
2026-03-23	67.490	68.000	60.060	60.900	60.900	1,959,117
2026-03-20	70.990	71.700	68.100	68.890	68.890	1,121,750
2026-03-19	71.000	72.190	69.000	71.000	71.000	981,700
2026-03-18	74.450	74.800	71.800	72.460	72.460	1,188,283
2026-03-17	76.900	77.340	72.000	75.080	75.080	1,530,907
2026-03-16	76.450	77.500	75.530	76.900	76.900	836,618
2026-03-13	75.240	77.180	74.000	76.350	76.350	809,313
2026-03-12	78.260	78.330	73.880	76.190	76.190	1,288,114
2026-03-11	79.930	80.590	77.090	78.400	78.400	929,199
2026-03-10	79.420	80.940	79.000	79.930	79.930	912,411
2026-03-09	81.180	81.600	78.000	79.700	79.700	1,495,005
2026-03-06	79.740	85.880	79.090	82.880	82.880	2,000,530
2026-03-05	81.100	81.790	78.530	79.800	79.800	1,507,434
2026-03-04	78.880	80.780	76.490	80.350	80.350	1,631,923
2026-03-03	81.180	81.180	78.010	78.800	78.800	1,674,509
2026-03-02	78.150	82.960	77.320	81.960	81.960	2,998,421
2026-02-27	75.500	79.030	74.530	77.650	77.650	1,341,135
2026-02-26	75.790	77.240	74.400	75.570	75.570	895,405
2026-02-25	75.690	77.900	74.010	76.420	76.420	1,334,734
2026-02-24	77.630	79.070	74.650	75.240	75.240	1,325,007
2026-02-13	75.180	79.040	74.780	77.400	77.400	1,537,073
2026-02-12	72.490	75.480	71.200	74.870	74.870	1,494,070
2026-02-11	73.630	73.830	70.800	71.200	71.200	1,314,855
2026-02-10	73.330	74.010	70.500	73.830	73.830	1,374,607
2026-02-09	73.650	75.160	71.200	71.890	71.890	1,838,380
2026-02-06	72.990	76.520	70.980	71.820	71.820	1,478,187
2026-02-05	70.840	76.600	69.670	73.700	73.700	1,934,845
2026-02-04	71.090	72.180	69.100	71.820	71.820	1,212,265
2026-02-03	69.370	71.780	69.020	70.980	70.980	966,420
2026-02-02	69.170	70.850	68.030	69.020	69.020	965,276
2026-01-30	68.900	71.160	68.000	69.850	69.850	1,503,918
2026-01-29	71.370	71.940	67.510	68.140	68.140	1,815,355
2026-01-28	73.720	75.220	71.200	71.600	71.600	1,246,452
2026-01-27	74.110	75.330	70.160	74.910	74.910	1,400,647
2026-01-26	78.000	79.490	72.660	73.110	73.110	1,660,844
2026-01-23	75.800	80.270	74.000	78.790	78.790	2,449,708
2026-01-22	74.920	76.300	72.810	75.010	75.010	1,398,308
2026-01-21	73.640	75.790	71.770	73.990	73.990	1,977,053

← NewerPage 3 of 19 · 1,113 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.