Beijing Navigation Control Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	57.880	59.330	57.040	57.730	57.730	959,158
2026-10-20	57.130	58.630	56.730	57.930	57.930	1,003,672
2026-10-19	55.900	58.980	55.190	58.210	58.210	1,388,591
2026-10-16	54.460	59.680	53.690	57.160	57.160	1,378,004
2026-10-15	53.210	55.160	52.750	53.390	53.390	1,138,958
2026-10-14	59.900	59.930	55.130	55.920	55.920	1,467,260
2026-10-13	56.000	60.300	54.230	59.260	59.260	2,645,782
2026-10-12	50.180	56.400	49.600	55.970	55.970	2,403,080
2026-10-09	49.670	50.580	47.580	50.290	50.290	738,285
2026-10-08	50.500	51.620	48.850	49.670	49.670	580,994
2026-09-30	51.180	51.500	50.310	50.380	50.380	365,399
2026-09-29	51.000	51.520	50.400	50.740	50.740	447,841
2026-09-28	54.440	55.130	50.620	51.030	51.030	1,001,637
2026-09-24	53.660	55.790	53.090	54.900	54.900	1,064,959
2026-09-23	53.850	53.850	52.810	53.420	53.420	540,067
2026-09-22	53.980	54.850	53.530	53.620	53.620	497,970
2026-09-21	54.550	54.870	53.520	53.950	53.950	495,326
2026-09-18	51.820	54.400	51.720	53.600	53.600	816,894
2026-09-17	53.610	53.610	51.130	51.700	51.700	567,506
2026-09-16	51.970	53.760	51.970	53.170	53.170	532,892
2026-09-15	51.190	52.810	50.520	52.400	52.400	618,335
2026-09-14	51.900	51.900	50.000	50.960	50.960	733,951
2026-09-11	53.050	53.300	51.060	51.900	51.900	798,698
2026-09-10	53.500	54.300	52.540	53.380	53.380	385,239
2026-09-09	54.060	55.290	53.560	54.130	54.130	550,840
2026-09-08	55.000	55.320	54.090	54.650	54.650	410,569
2026-09-07	55.010	56.000	54.550	54.640	54.640	736,473
2026-09-04	55.550	57.150	54.510	55.260	55.260	694,237
2026-09-03	57.680	58.180	55.390	55.550	55.550	1,035,619
2026-09-02	55.450	58.600	54.640	57.490	57.490	1,108,527
2026-09-01	55.150	56.600	54.560	55.810	55.810	555,585
2026-08-31	54.940	55.450	53.610	54.830	54.830	573,589
2026-08-28	54.800	57.440	54.160	54.810	54.810	929,009
2026-08-27	52.450	55.400	52.100	54.980	54.980	1,209,934
2026-08-26	55.100	55.440	52.260	52.280	52.280	915,525
2026-08-25	55.430	56.320	53.680	55.150	55.150	750,311
2026-08-24	56.000	56.440	54.210	55.180	55.180	673,387
2026-08-21	55.690	56.950	54.220	55.790	55.790	582,402
2026-08-20	57.750	57.950	55.620	55.810	55.810	729,058
2026-08-19	64.680	64.680	56.090	56.130	56.130	1,962,847
2026-08-18	65.710	67.200	63.180	64.280	64.280	1,914,222
2026-08-17	57.000	64.780	57.000	64.690	64.690	2,487,762
2026-08-14	57.000	57.530	55.900	56.960	56.960	422,304
2026-08-13	57.950	59.390	57.000	57.000	57.000	573,398
2026-08-12	58.180	58.770	56.330	57.950	57.950	608,835
2026-08-11	58.030	58.960	55.050	57.480	57.480	1,366,888
2026-08-10	57.630	58.950	55.550	58.710	58.710	1,071,381
2026-08-07	55.000	56.670	53.500	56.500	56.500	889,675
2026-08-06	53.500	55.880	53.010	55.200	55.200	816,819
2026-08-05	53.150	54.500	53.150	53.800	53.800	717,242
2026-08-04	53.000	54.000	52.000	52.980	52.980	703,962
2026-08-03	50.790	52.900	50.710	52.000	52.000	583,261
2026-07-31	51.500	52.700	50.720	50.830	50.830	686,265
2026-07-30	51.420	52.240	49.000	50.320	50.320	766,769
2026-07-29	51.690	51.690	49.300	50.640	50.640	739,953
2026-07-28	50.230	52.200	50.190	50.830	50.830	704,472
2026-07-27	49.100	50.980	48.510	50.450	50.450	607,039
2026-07-24	49.690	52.990	48.930	49.600	49.600	1,426,691
2026-07-23	47.970	50.470	46.560	49.950	49.950	1,069,349
2026-07-22	48.050	48.940	46.880	47.160	47.160	861,904

Page 1 of 3 · 121 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.