Navinfo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.480 | 7.730 | 7.420 | 7.700 | 7.700 | 25,847,520 |
| 2024-01-24 | 7.500 | 7.580 | 7.230 | 7.490 | 7.490 | 24,113,279 |
| 2024-01-23 | 7.290 | 7.500 | 7.210 | 7.440 | 7.440 | 29,000,859 |
| 2024-01-22 | 7.790 | 7.810 | 7.280 | 7.290 | 7.290 | 37,999,207 |
| 2024-01-19 | 7.820 | 7.950 | 7.770 | 7.790 | 7.790 | 21,139,869 |
| 2024-01-18 | 7.750 | 7.950 | 7.690 | 7.920 | 7.920 | 32,648,029 |
| 2024-01-17 | 8.050 | 8.080 | 7.800 | 7.810 | 7.810 | 33,431,922 |
| 2024-01-16 | 8.260 | 8.280 | 8.010 | 8.110 | 8.110 | 51,017,801 |
| 2024-01-15 | 8.040 | 8.690 | 7.950 | 8.390 | 8.390 | 64,096,840 |
| 2024-01-12 | 8.100 | 8.160 | 8.040 | 8.050 | 8.050 | 15,447,160 |
| 2024-01-11 | 7.920 | 8.180 | 7.910 | 8.150 | 8.150 | 22,608,670 |
| 2024-01-10 | 8.020 | 8.120 | 7.880 | 7.920 | 7.920 | 23,390,221 |
| 2024-01-09 | 8.110 | 8.150 | 8.000 | 8.060 | 8.060 | 22,568,779 |
| 2024-01-08 | 8.270 | 8.270 | 8.030 | 8.040 | 8.040 | 25,715,779 |
| 2024-01-05 | 8.470 | 8.490 | 8.270 | 8.290 | 8.290 | 24,499,830 |
| 2024-01-04 | 8.600 | 8.600 | 8.430 | 8.460 | 8.460 | 23,117,400 |
| 2024-01-03 | 8.730 | 8.780 | 8.550 | 8.640 | 8.640 | 25,667,529 |
| 2024-01-02 | 8.890 | 8.940 | 8.740 | 8.750 | 8.750 | 24,427,811 |
| 2023-12-29 | 8.870 | 8.960 | 8.860 | 8.900 | 8.900 | 24,218,010 |
| 2023-12-28 | 8.750 | 8.980 | 8.710 | 8.890 | 8.890 | 28,888,439 |
| 2023-12-27 | 8.750 | 8.800 | 8.650 | 8.790 | 8.790 | 16,578,141 |
| 2023-12-26 | 8.960 | 8.980 | 8.660 | 8.710 | 8.710 | 22,628,131 |
| 2023-12-25 | 8.950 | 9.000 | 8.800 | 8.900 | 8.900 | 14,414,470 |
| 2023-12-22 | 9.180 | 9.200 | 8.880 | 8.900 | 8.900 | 32,050,340 |
| 2023-12-21 | 9.160 | 9.220 | 8.980 | 9.180 | 9.180 | 24,255,930 |
| 2023-12-20 | 9.450 | 9.450 | 9.140 | 9.160 | 9.160 | 19,569,600 |
| 2023-12-19 | 9.350 | 9.450 | 9.250 | 9.430 | 9.430 | 18,474,189 |
| 2023-12-18 | 9.600 | 9.600 | 9.320 | 9.340 | 9.340 | 22,142,730 |
| 2023-12-15 | 9.720 | 9.750 | 9.550 | 9.590 | 9.590 | 19,358,100 |
| 2023-12-14 | 9.850 | 9.970 | 9.680 | 9.700 | 9.700 | 16,679,529 |
| 2023-12-13 | 9.940 | 10.030 | 9.810 | 9.820 | 9.820 | 13,864,420 |
| 2023-12-12 | 10.000 | 10.040 | 9.940 | 9.970 | 9.970 | 12,901,510 |
| 2023-12-11 | 9.840 | 10.050 | 9.700 | 10.010 | 10.010 | 27,873,320 |
| 2023-12-08 | 9.910 | 10.040 | 9.830 | 9.850 | 9.850 | 23,830,801 |
| 2023-12-07 | 9.740 | 10.020 | 9.700 | 9.880 | 9.880 | 21,714,961 |
| 2023-12-06 | 9.700 | 9.840 | 9.600 | 9.730 | 9.730 | 16,485,369 |
| 2023-12-05 | 10.010 | 10.030 | 9.700 | 9.710 | 9.710 | 23,995,900 |
| 2023-12-04 | 10.030 | 10.150 | 10.000 | 10.010 | 10.010 | 17,343,660 |
| 2023-12-01 | 9.800 | 10.080 | 9.730 | 10.030 | 10.030 | 25,032,619 |
| 2023-11-30 | 9.970 | 9.970 | 9.760 | 9.800 | 9.800 | 21,579,480 |
| 2023-11-29 | 10.090 | 10.130 | 9.970 | 9.970 | 9.970 | 16,258,500 |
| 2023-11-28 | 10.080 | 10.170 | 9.970 | 10.070 | 10.070 | 21,447,580 |
| 2023-11-27 | 9.990 | 10.240 | 9.950 | 10.080 | 10.080 | 25,358,750 |
| 2023-11-24 | 10.320 | 10.340 | 10.000 | 10.030 | 10.030 | 23,893,520 |
| 2023-11-23 | 10.160 | 10.330 | 9.960 | 10.290 | 10.290 | 28,172,670 |
| 2023-11-22 | 10.220 | 10.320 | 10.110 | 10.110 | 10.110 | 16,317,380 |
| 2023-11-21 | 10.470 | 10.470 | 10.230 | 10.250 | 10.250 | 22,238,170 |
| 2023-11-20 | 10.370 | 10.470 | 10.340 | 10.430 | 10.430 | 25,624,850 |
| 2023-11-17 | 10.300 | 10.350 | 10.240 | 10.310 | 10.310 | 18,386,711 |
| 2023-11-16 | 10.350 | 10.440 | 10.260 | 10.280 | 10.280 | 16,361,300 |
| 2023-11-15 | 10.380 | 10.470 | 10.310 | 10.400 | 10.400 | 24,959,449 |
| 2023-11-14 | 10.210 | 10.400 | 10.210 | 10.380 | 10.380 | 22,960,641 |
| 2023-11-13 | 10.190 | 10.330 | 10.120 | 10.230 | 10.230 | 20,743,510 |
| 2023-11-10 | 10.070 | 10.200 | 10.020 | 10.050 | 10.050 | 17,606,580 |
| 2023-11-09 | 10.210 | 10.290 | 10.110 | 10.130 | 10.130 | 20,716,359 |
| 2023-11-08 | 10.280 | 10.400 | 10.170 | 10.250 | 10.250 | 23,709,660 |
| 2023-11-07 | 10.180 | 10.240 | 10.100 | 10.190 | 10.190 | 17,486,359 |
| 2023-11-06 | 10.120 | 10.230 | 10.060 | 10.200 | 10.200 | 20,912,029 |
| 2023-11-03 | 9.800 | 10.120 | 9.790 | 10.090 | 10.090 | 26,502,340 |
| 2023-11-02 | 9.880 | 10.000 | 9.760 | 9.760 | 9.760 | 15,485,510 |
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.