Navinfo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.500 | 7.900 | 7.400 | 7.460 | 7.460 | 113,964,000 |
| 2024-04-29 | 7.080 | 7.610 | 7.080 | 7.530 | 7.530 | 109,824,703 |
| 2024-04-26 | 6.630 | 6.950 | 6.620 | 6.920 | 6.920 | 50,889,688 |
| 2024-04-25 | 6.720 | 6.750 | 6.600 | 6.630 | 6.630 | 32,363,000 |
| 2024-04-24 | 6.530 | 6.720 | 6.510 | 6.720 | 6.720 | 40,911,090 |
| 2024-04-23 | 6.430 | 6.600 | 6.420 | 6.510 | 6.510 | 32,534,420 |
| 2024-04-22 | 6.400 | 6.600 | 6.310 | 6.440 | 6.440 | 37,641,449 |
| 2024-04-19 | 6.640 | 6.700 | 6.500 | 6.500 | 6.500 | 38,859,301 |
| 2024-04-18 | 6.750 | 6.930 | 6.650 | 6.730 | 6.730 | 43,720,941 |
| 2024-04-17 | 6.400 | 6.760 | 6.400 | 6.740 | 6.740 | 45,521,719 |
| 2024-04-16 | 6.860 | 6.870 | 6.330 | 6.340 | 6.340 | 58,852,840 |
| 2024-04-15 | 7.150 | 7.240 | 6.770 | 6.900 | 6.900 | 55,752,840 |
| 2024-04-12 | 7.400 | 7.480 | 7.170 | 7.180 | 7.180 | 41,349,312 |
| 2024-04-11 | 7.370 | 7.590 | 7.370 | 7.410 | 7.410 | 36,480,871 |
| 2024-04-10 | 7.800 | 7.810 | 7.410 | 7.510 | 7.510 | 62,807,727 |
| 2024-04-09 | 7.910 | 8.020 | 7.830 | 7.840 | 7.840 | 52,332,168 |
| 2024-04-08 | 7.930 | 8.370 | 7.880 | 8.050 | 8.050 | 71,354,719 |
| 2024-04-03 | 8.160 | 8.160 | 7.860 | 7.950 | 7.950 | 75,594,625 |
| 2024-04-02 | 8.520 | 8.570 | 8.200 | 8.280 | 8.280 | 112,904,203 |
| 2024-04-01 | 8.640 | 8.830 | 8.500 | 8.590 | 8.590 | 109,937,797 |
| 2024-03-29 | 8.920 | 9.290 | 8.500 | 8.640 | 8.640 | 179,694,094 |
| 2024-03-28 | 8.320 | 9.060 | 8.130 | 8.840 | 8.840 | 190,206,594 |
| 2024-03-27 | 8.180 | 8.380 | 7.800 | 8.270 | 8.270 | 141,533,906 |
| 2024-03-26 | 8.160 | 8.540 | 8.070 | 8.200 | 8.200 | 142,791,016 |
| 2024-03-25 | 7.840 | 8.580 | 7.550 | 8.350 | 8.350 | 243,838,406 |
| 2024-03-22 | 7.400 | 8.130 | 7.110 | 7.890 | 7.890 | 110,951,000 |
| 2024-03-21 | 7.540 | 7.580 | 7.380 | 7.390 | 7.390 | 40,244,879 |
| 2024-03-20 | 7.420 | 7.520 | 7.400 | 7.520 | 7.520 | 31,338,930 |
| 2024-03-19 | 7.440 | 7.580 | 7.400 | 7.440 | 7.440 | 40,359,672 |
| 2024-03-18 | 7.380 | 7.480 | 7.370 | 7.450 | 7.450 | 37,236,391 |
| 2024-03-15 | 7.330 | 7.360 | 7.200 | 7.350 | 7.350 | 29,288,170 |
| 2024-03-14 | 7.450 | 7.450 | 7.210 | 7.330 | 7.330 | 29,283,221 |
| 2024-03-13 | 7.470 | 7.500 | 7.390 | 7.450 | 7.450 | 28,414,529 |
| 2024-03-12 | 7.370 | 7.500 | 7.340 | 7.450 | 7.450 | 34,233,578 |
| 2024-03-11 | 7.200 | 7.320 | 7.120 | 7.320 | 7.320 | 28,051,830 |
| 2024-03-08 | 7.130 | 7.210 | 7.010 | 7.190 | 7.190 | 28,693,520 |
| 2024-03-07 | 7.320 | 7.430 | 7.090 | 7.100 | 7.100 | 32,090,180 |
| 2024-03-06 | 7.310 | 7.370 | 7.160 | 7.300 | 7.300 | 27,608,150 |
| 2024-03-05 | 7.390 | 7.450 | 7.250 | 7.320 | 7.320 | 32,902,551 |
| 2024-03-04 | 7.590 | 7.620 | 7.330 | 7.460 | 7.460 | 31,737,020 |
| 2024-03-01 | 7.450 | 7.560 | 7.360 | 7.550 | 7.550 | 41,070,289 |
| 2024-02-29 | 7.150 | 7.480 | 7.150 | 7.350 | 7.350 | 55,716,406 |
| 2024-02-28 | 7.710 | 7.860 | 7.170 | 7.190 | 7.190 | 58,309,961 |
| 2024-02-27 | 7.350 | 7.690 | 7.300 | 7.680 | 7.680 | 41,067,969 |
| 2024-02-26 | 7.230 | 7.500 | 7.150 | 7.360 | 7.360 | 41,794,969 |
| 2024-02-23 | 7.140 | 7.220 | 7.020 | 7.210 | 7.210 | 32,873,379 |
| 2024-02-22 | 6.960 | 7.100 | 6.930 | 7.090 | 7.090 | 33,303,969 |
| 2024-02-21 | 6.840 | 7.150 | 6.740 | 6.920 | 6.920 | 40,981,461 |
| 2024-02-20 | 6.840 | 6.880 | 6.670 | 6.850 | 6.850 | 28,490,939 |
| 2024-02-19 | 6.940 | 7.050 | 6.760 | 6.870 | 6.870 | 43,441,688 |
| 2024-02-08 | 6.550 | 7.070 | 6.550 | 6.820 | 6.820 | 56,150,922 |
| 2024-02-07 | 6.120 | 6.600 | 6.120 | 6.550 | 6.550 | 50,919,199 |
| 2024-02-06 | 5.630 | 6.180 | 5.550 | 6.110 | 6.110 | 50,420,922 |
| 2024-02-05 | 6.210 | 6.250 | 5.600 | 5.640 | 5.640 | 56,028,781 |
| 2024-02-02 | 6.670 | 6.770 | 6.000 | 6.220 | 6.220 | 47,486,219 |
| 2024-02-01 | 6.490 | 6.820 | 6.490 | 6.670 | 6.670 | 38,032,711 |
| 2024-01-31 | 7.010 | 7.160 | 6.490 | 6.490 | 6.490 | 49,621,422 |
| 2024-01-30 | 6.980 | 7.260 | 6.880 | 7.030 | 7.030 | 31,026,061 |
| 2024-01-29 | 7.580 | 7.670 | 7.350 | 7.380 | 7.380 | 19,070,270 |
| 2024-01-26 | 7.680 | 7.740 | 7.580 | 7.590 | 7.590 | 19,221,570 |
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.