Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	81.310	82.220	73.680	75.820	75.820	2,696,515
2026-01-19	81.000	83.980	79.790	81.650	81.650	2,076,909
2026-01-16	81.570	85.800	80.610	82.720	82.720	2,319,744
2026-01-15	80.710	83.880	77.840	82.390	82.390	2,640,375
2026-01-14	83.060	91.650	82.310	84.010	84.010	3,853,707
2026-01-13	96.000	96.000	81.110	85.150	85.150	5,566,528
2026-01-12	80.070	94.200	80.070	94.200	94.200	3,973,591
2026-01-09	71.500	82.680	70.000	78.500	78.500	4,608,979
2026-01-08	68.950	71.350	67.720	70.000	70.000	3,776,317
2026-01-07	60.010	70.960	59.600	69.950	69.950	4,969,978
2026-01-06	61.050	61.490	59.630	60.600	60.600	2,518,370
2026-01-05	63.530	63.530	60.810	61.560	61.560	2,003,361
2025-12-31	62.000	65.900	58.650	63.500	63.500	3,148,155
2025-12-30	59.680	66.000	59.460	61.240	61.240	2,703,795
2025-12-29	59.500	63.180	58.370	60.000	60.000	2,364,239
2025-12-26	60.500	61.300	58.200	60.080	60.080	1,394,749
2025-12-25	56.800	60.880	56.030	60.500	60.500	1,969,876
2025-12-24	54.180	56.810	53.340	56.800	56.800	1,401,969
2025-12-23	54.150	54.730	53.260	53.860	53.860	939,026
2025-12-22	55.450	55.830	53.980	54.130	54.130	1,107,997
2025-12-19	55.380	57.730	55.010	55.550	55.550	920,490
2025-12-18	55.520	59.110	55.200	55.760	55.760	1,250,590
2025-12-17	56.200	56.480	54.560	56.210	56.210	694,954
2025-12-16	57.500	57.500	55.320	55.380	55.380	816,979
2025-12-15	57.760	58.670	57.000	57.660	57.660	1,162,159
2025-12-12	60.300	62.210	57.760	58.990	58.990	2,339,983
2025-12-11	56.270	59.530	55.700	58.650	58.650	2,139,056
2025-12-10	55.250	56.350	54.320	56.210	56.210	1,653,272
2025-12-09	54.250	55.860	53.320	54.930	54.930	1,572,071
2025-12-08	54.000	56.500	53.500	54.250	54.250	2,466,406
2025-12-05	50.530	52.300	49.440	51.530	51.530	1,146,359
2025-12-04	51.300	52.040	50.680	50.870	50.870	1,019,097
2025-12-03	52.540	53.510	50.610	51.090	51.090	1,424,691
2025-12-02	53.510	54.970	52.690	53.040	53.040	1,789,847
2025-12-01	56.600	56.600	52.330	53.780	53.780	2,556,165
2025-11-28	47.600	56.980	47.520	55.130	55.130	2,824,645
2025-11-27	48.020	48.700	47.600	47.600	47.600	795,298
2025-11-26	49.030	49.350	47.700	48.190	48.190	938,741
2025-11-25	50.000	51.000	49.220	49.510	49.510	1,348,589
2025-11-24	47.550	52.000	47.550	51.290	51.290	1,545,499
2025-11-21	47.200	49.680	47.110	47.540	47.540	1,327,817
2025-11-20	50.690	51.150	47.200	47.600	47.600	1,547,375
2025-11-19	51.000	51.550	50.220	50.840	50.840	651,487
2025-11-18	49.990	50.940	49.360	49.980	49.980	548,092
2025-11-17	51.200	52.600	50.110	50.390	50.390	637,521
2025-11-14	50.210	52.160	50.000	50.700	50.700	882,915
2025-11-13	50.080	50.810	49.440	50.180	50.180	899,984
2025-11-12	49.800	50.280	49.060	49.830	49.830	481,065
2025-11-11	50.900	51.350	49.390	49.800	49.800	726,590
2025-11-10	50.610	51.720	49.780	50.720	50.720	597,691
2025-11-07	50.840	51.480	50.390	50.610	50.610	509,673
2025-11-06	51.180	52.370	50.700	51.000	51.000	752,834
2025-11-05	50.380	52.160	50.280	51.300	51.300	715,679
2025-11-04	53.500	53.520	50.910	51.390	51.390	1,109,752
2025-11-03	53.000	54.700	52.600	53.000	53.000	1,077,175
2025-10-31	53.290	55.200	53.050	53.170	53.170	1,401,760
2025-10-30	59.800	59.800	52.390	53.070	53.070	3,041,783
2025-10-29	58.280	60.500	57.310	59.890	59.890	1,313,274
2025-10-28	56.600	60.580	55.890	58.950	58.950	1,967,840
2025-10-27	57.180	58.370	55.680	56.600	56.600	1,006,443

← NewerPage 4 of 5 · 243 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.