Navinfo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.570 | 6.780 | 6.460 | 6.680 | 6.680 | 42,275,879 |
| 2024-07-26 | 6.480 | 6.620 | 6.430 | 6.490 | 6.490 | 26,282,199 |
| 2024-07-25 | 6.300 | 6.570 | 6.220 | 6.460 | 6.460 | 33,057,469 |
| 2024-07-24 | 6.460 | 6.530 | 6.300 | 6.320 | 6.320 | 32,496,189 |
| 2024-07-23 | 6.620 | 6.770 | 6.500 | 6.500 | 6.500 | 30,941,881 |
| 2024-07-22 | 6.680 | 6.760 | 6.610 | 6.680 | 6.680 | 37,436,980 |
| 2024-07-19 | 6.390 | 6.750 | 6.360 | 6.710 | 6.710 | 57,003,738 |
| 2024-07-18 | 6.500 | 6.500 | 6.280 | 6.420 | 6.420 | 36,132,641 |
| 2024-07-17 | 6.640 | 6.640 | 6.510 | 6.520 | 6.520 | 33,692,551 |
| 2024-07-16 | 6.500 | 6.690 | 6.460 | 6.630 | 6.630 | 38,085,992 |
| 2024-07-15 | 6.650 | 6.780 | 6.500 | 6.510 | 6.510 | 45,333,969 |
| 2024-07-12 | 6.380 | 6.800 | 6.380 | 6.630 | 6.630 | 60,785,352 |
| 2024-07-11 | 6.390 | 6.470 | 6.310 | 6.430 | 6.430 | 41,484,672 |
| 2024-07-10 | 5.940 | 6.500 | 5.910 | 6.310 | 6.310 | 70,482,195 |
| 2024-07-09 | 5.930 | 6.010 | 5.760 | 5.970 | 5.970 | 29,286,850 |
| 2024-07-08 | 6.060 | 6.090 | 5.830 | 5.880 | 5.880 | 31,131,330 |
| 2024-07-05 | 6.060 | 6.150 | 5.960 | 6.110 | 6.110 | 22,688,850 |
| 2024-07-04 | 6.250 | 6.310 | 6.050 | 6.070 | 6.070 | 27,300,980 |
| 2024-07-03 | 6.270 | 6.280 | 6.180 | 6.190 | 6.190 | 19,324,490 |
| 2024-07-02 | 6.200 | 6.380 | 6.200 | 6.270 | 6.270 | 27,126,510 |
| 2024-07-01 | 6.280 | 6.300 | 6.090 | 6.210 | 6.210 | 25,039,570 |
| 2024-06-28 | 6.270 | 6.400 | 6.210 | 6.220 | 6.220 | 27,837,449 |
| 2024-06-27 | 6.400 | 6.430 | 6.240 | 6.240 | 6.240 | 25,904,080 |
| 2024-06-26 | 6.180 | 6.440 | 6.040 | 6.440 | 6.440 | 41,547,910 |
| 2024-06-25 | 6.280 | 6.420 | 6.140 | 6.190 | 6.190 | 40,100,832 |
| 2024-06-24 | 6.550 | 6.590 | 6.260 | 6.260 | 6.260 | 46,877,738 |
| 2024-06-21 | 6.660 | 6.740 | 6.520 | 6.620 | 6.620 | 30,827,930 |
| 2024-06-20 | 6.880 | 6.900 | 6.620 | 6.640 | 6.640 | 44,587,680 |
| 2024-06-19 | 6.870 | 7.090 | 6.870 | 6.900 | 6.900 | 74,116,195 |
| 2024-06-18 | 6.580 | 6.930 | 6.570 | 6.860 | 6.860 | 67,575,266 |
| 2024-06-17 | 6.530 | 6.740 | 6.530 | 6.580 | 6.580 | 39,496,047 |
| 2024-06-14 | 6.400 | 6.580 | 6.300 | 6.510 | 6.510 | 33,143,121 |
| 2024-06-13 | 6.460 | 6.500 | 6.350 | 6.420 | 6.420 | 29,597,529 |
| 2024-06-12 | 6.540 | 6.620 | 6.490 | 6.510 | 6.510 | 33,388,871 |
| 2024-06-11 | 6.360 | 6.640 | 6.260 | 6.580 | 6.580 | 47,167,434 |
| 2024-06-07 | 6.530 | 6.600 | 6.270 | 6.360 | 6.360 | 44,731,406 |
| 2024-06-06 | 6.850 | 6.880 | 6.400 | 6.410 | 6.410 | 82,925,922 |
| 2024-06-05 | 6.790 | 7.120 | 6.780 | 6.940 | 6.940 | 95,382,594 |
| 2024-06-04 | 6.630 | 6.690 | 6.470 | 6.560 | 6.560 | 27,320,369 |
| 2024-06-03 | 6.810 | 6.860 | 6.560 | 6.650 | 6.650 | 31,879,900 |
| 2024-05-31 | 6.640 | 6.760 | 6.640 | 6.730 | 6.730 | 26,561,439 |
| 2024-05-30 | 6.590 | 6.690 | 6.490 | 6.630 | 6.630 | 20,167,051 |
| 2024-05-29 | 6.610 | 6.720 | 6.550 | 6.590 | 6.590 | 23,429,461 |
| 2024-05-28 | 6.580 | 6.720 | 6.520 | 6.570 | 6.570 | 21,222,660 |
| 2024-05-27 | 6.600 | 6.630 | 6.440 | 6.630 | 6.630 | 25,905,619 |
| 2024-05-24 | 6.780 | 6.820 | 6.550 | 6.550 | 6.550 | 42,423,391 |
| 2024-05-23 | 7.110 | 7.120 | 6.770 | 6.780 | 6.780 | 44,989,527 |
| 2024-05-22 | 6.980 | 7.130 | 6.910 | 7.070 | 7.070 | 30,162,820 |
| 2024-05-21 | 7.050 | 7.080 | 6.930 | 6.950 | 6.950 | 20,559,279 |
| 2024-05-20 | 7.060 | 7.140 | 6.970 | 7.040 | 7.040 | 30,728,850 |
| 2024-05-17 | 6.930 | 7.060 | 6.850 | 7.060 | 7.060 | 41,694,801 |
| 2024-05-16 | 6.830 | 6.920 | 6.780 | 6.840 | 6.840 | 26,432,090 |
| 2024-05-15 | 6.870 | 6.920 | 6.750 | 6.770 | 6.770 | 22,903,730 |
| 2024-05-14 | 6.880 | 7.000 | 6.840 | 6.860 | 6.860 | 28,207,100 |
| 2024-05-13 | 7.050 | 7.050 | 6.840 | 6.860 | 6.860 | 30,751,801 |
| 2024-05-10 | 7.180 | 7.210 | 6.990 | 7.030 | 7.030 | 34,109,121 |
| 2024-05-09 | 7.100 | 7.210 | 7.100 | 7.190 | 7.190 | 34,466,793 |
| 2024-05-08 | 7.350 | 7.370 | 7.110 | 7.110 | 7.110 | 46,419,020 |
| 2024-05-07 | 7.420 | 7.490 | 7.320 | 7.390 | 7.390 | 45,649,500 |
| 2024-05-06 | 7.500 | 7.680 | 7.430 | 7.450 | 7.450 | 71,526,391 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-16 | 0.0060 CNY |
| 2020-08-07 | 0.0180 CNY |
| 2019-06-17 | 0.0140 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.