Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	48.880	51.500	48.070	50.020	50.020	1,236,815
2025-07-23	48.740	49.180	48.000	48.200	48.200	717,925
2025-07-22	49.680	50.280	48.500	48.740	48.740	635,139
2025-07-21	50.010	50.490	49.150	49.400	49.400	758,742
2025-07-18	49.200	50.800	49.110	50.490	50.490	650,653
2025-07-17	48.960	49.970	48.700	49.340	49.340	699,033
2025-07-16	49.360	50.480	48.710	48.990	48.990	722,962
2025-07-15	49.500	51.150	49.130	49.360	49.360	836,426
2025-07-14	50.990	51.490	49.000	49.580	49.580	892,075
2025-07-11	48.470	51.210	48.420	50.980	50.980	1,605,382
2025-07-10	48.100	48.890	46.910	48.260	48.260	882,436
2025-07-09	47.270	49.250	47.030	48.580	48.580	1,269,107
2025-07-08	46.950	49.360	46.800	47.510	47.510	1,587,322
2025-07-07	44.390	46.770	44.010	46.580	46.580	1,302,005
2025-07-04	45.220	45.500	43.810	44.390	44.390	821,865
2025-07-03	45.320	46.500	45.110	45.220	45.220	590,153
2025-07-02	46.180	46.620	45.290	45.590	45.590	837,105
2025-07-01	47.600	48.080	45.900	46.620	46.620	1,679,530
2025-06-30	48.470	48.470	47.100	47.640	47.640	2,580,566
2025-06-27	47.180	49.300	45.700	48.950	48.950	2,527,633
2025-06-26	47.600	49.470	46.500	47.310	47.310	2,278,424
2025-06-25	41.810	47.670	41.810	47.300	47.300	2,843,001
2025-06-24	41.460	42.060	41.240	41.850	41.850	727,664
2025-06-23	40.830	41.920	40.550	41.720	41.720	607,102
2025-06-20	41.460	42.370	40.700	41.130	41.130	606,638
2025-06-19	41.070	41.980	40.400	41.960	41.960	1,426,841
2025-06-18	41.290	41.290	40.600	40.970	40.970	560,936
2025-06-17	41.340	41.350	40.550	40.730	40.730	539,072
2025-06-16	40.640	41.360	40.470	40.960	40.960	804,548
2025-06-13	40.400	41.360	40.210	40.800	40.800	789,795
2025-06-12	40.450	41.400	40.280	40.400	40.400	1,038,664
2025-06-11	40.520	40.730	40.020	40.450	40.450	561,578
2025-06-10	41.000	41.350	40.350	40.520	40.520	625,059
2025-06-09	41.010	42.100	40.750	40.900	40.900	838,374
2025-06-06	41.330	42.140	41.070	41.300	41.300	523,808
2025-06-05	41.240	42.650	40.500	41.900	41.900	894,714
2025-06-04	40.850	41.250	40.800	40.950	40.950	358,701
2025-06-03	40.990	41.450	40.300	40.780	40.780	518,982
2025-05-30	41.680	41.680	40.500	40.830	40.830	531,354
2025-05-29	41.500	42.120	41.400	41.630	41.630	454,056
2025-05-28	40.550	42.010	40.550	41.610	41.610	775,535
2025-05-27	40.520	40.940	40.230	40.880	40.880	485,088
2025-05-26	42.500	42.500	40.470	40.600	40.600	781,385
2025-05-23	42.020	42.240	41.720	41.910	41.910	458,467
2025-05-22	41.900	43.550	41.900	42.000	42.000	997,183
2025-05-21	42.350	42.960	41.610	41.810	41.810	785,739
2025-05-20	43.410	43.410	42.280	42.400	42.400	1,002,473
2025-05-19	43.560	44.100	42.780	43.590	43.590	763,923
2025-05-16	43.690	44.560	43.350	43.560	43.560	674,916
2025-05-15	44.000	44.390	43.500	44.000	44.000	511,308
2025-05-14	45.400	45.600	43.880	43.910	43.910	1,391,128
2025-05-13	47.180	47.180	44.260	45.190	45.190	2,269,989
2025-05-12	42.600	47.500	42.600	47.050	47.050	3,129,846
2025-05-09	44.100	44.950	42.460	43.100	43.100	1,391,790
2025-05-08	43.910	44.250	42.000	44.030	44.030	1,396,770
2025-05-07	42.650	47.600	42.650	43.950	43.950	2,482,113
2025-05-06	43.400	43.400	41.500	42.600	42.600	2,121,278
2025-04-30	45.220	45.220	45.220	45.220	45.220	0
2025-04-29	44.120	45.860	44.120	45.220	45.220	530,209
2025-04-28	45.280	45.980	44.530	44.780	44.780	411,850

← NewerPage 6 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.