Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	55.120	58.970	55.120	57.030	57.030	1,319,956
2025-10-23	58.000	58.000	54.660	55.140	55.140	1,051,740
2025-10-22	58.660	58.770	57.020	57.760	57.760	737,772
2025-10-21	59.860	60.200	57.650	58.660	58.660	1,167,171
2025-10-20	59.350	60.320	57.270	58.800	58.800	1,383,345
2025-10-17	60.830	62.000	58.530	59.400	59.400	1,305,914
2025-10-16	59.500	62.260	58.530	61.420	61.420	2,250,429
2025-10-15	58.000	61.500	57.200	60.800	60.800	2,699,395
2025-10-14	64.220	65.000	57.410	57.790	57.790	4,005,437
2025-10-13	51.230	63.300	51.230	62.680	62.680	6,253,602
2025-10-10	49.960	55.500	48.980	52.750	52.750	2,899,821
2025-10-09	49.600	50.490	48.010	49.680	49.680	968,956
2025-09-30	49.950	50.130	48.380	49.940	49.940	1,417,526
2025-09-29	46.330	51.150	45.030	49.950	49.950	2,463,992
2025-09-26	43.590	46.980	43.100	46.460	46.460	1,407,725
2025-09-25	44.330	44.640	43.300	43.700	43.700	452,355
2025-09-24	44.090	44.880	43.930	44.350	44.350	533,265
2025-09-23	44.590	45.800	43.150	44.350	44.350	711,602
2025-09-22	43.560	44.420	42.600	44.140	44.140	468,794
2025-09-19	44.490	44.590	43.130	43.130	43.130	667,014
2025-09-18	43.000	45.010	43.000	44.490	44.490	756,889
2025-09-17	43.900	43.900	42.990	43.390	43.390	394,666
2025-09-16	43.300	43.740	42.820	43.220	43.220	461,696
2025-09-15	45.000	45.010	42.780	43.200	43.200	870,987
2025-09-12	45.720	45.860	44.630	45.200	45.200	440,959
2025-09-11	43.830	45.680	43.510	45.250	45.250	511,694
2025-09-10	43.960	44.600	43.380	43.820	43.820	283,560
2025-09-09	45.200	45.200	43.840	43.960	43.960	446,483
2025-09-08	43.430	46.780	43.430	45.180	45.180	893,310
2025-09-05	41.990	43.500	41.990	43.130	43.130	846,270
2025-09-04	43.290	43.290	41.500	41.990	41.990	1,129,640
2025-09-03	46.440	46.440	42.290	43.290	43.290	1,666,120
2025-09-02	48.530	48.540	45.500	46.000	46.000	969,653
2025-09-01	48.660	49.070	48.000	48.530	48.530	434,537
2025-08-29	48.840	49.140	48.050	48.710	48.710	529,387
2025-08-28	47.560	49.200	47.500	49.080	49.080	706,649
2025-08-27	49.160	49.510	47.500	47.570	47.570	559,111
2025-08-26	49.780	50.180	48.840	49.150	49.150	652,573
2025-08-25	48.750	50.200	48.520	49.780	49.780	1,008,749
2025-08-22	48.260	48.600	47.520	48.410	48.410	769,519
2025-08-21	49.420	49.750	47.910	48.250	48.250	649,404
2025-08-20	48.450	49.300	48.250	49.130	49.130	402,712
2025-08-19	50.030	50.770	48.200	48.450	48.450	975,333
2025-08-18	49.810	50.570	49.330	50.030	50.030	665,994
2025-08-15	49.310	50.200	49.310	49.840	49.840	508,617
2025-08-14	51.600	51.980	49.000	49.310	49.310	1,086,220
2025-08-13	52.300	53.120	51.500	51.680	51.680	905,252
2025-08-12	53.420	53.850	51.000	52.300	52.300	1,076,335
2025-08-11	52.030	53.980	51.670	53.570	53.570	914,146
2025-08-08	53.330	54.480	51.820	52.030	52.030	1,147,364
2025-08-07	53.620	54.170	52.640	53.330	53.330	907,512
2025-08-06	52.270	56.250	52.000	54.120	54.120	2,290,221
2025-08-05	49.750	52.650	49.750	52.560	52.560	1,875,739
2025-08-04	49.300	50.300	48.210	49.710	49.710	1,094,764
2025-08-01	49.220	51.100	48.700	50.890	50.890	867,262
2025-07-31	49.570	50.330	49.020	49.590	49.590	703,644
2025-07-30	50.900	51.000	49.380	49.560	49.560	844,930
2025-07-29	51.740	51.740	50.200	50.930	50.930	658,904
2025-07-28	49.590	51.850	49.590	51.600	51.600	1,311,114
2025-07-25	50.020	50.570	49.410	49.600	49.600	562,564

← NewerPage 5 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.