Navinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.960	10.090	9.890	9.890	9.890	16,456,391
2023-10-31	9.950	10.040	9.910	10.000	10.000	16,804,760
2023-10-30	9.770	10.020	9.710	9.990	9.990	22,502,150
2023-10-27	9.740	9.800	9.640	9.760	9.760	18,903,500
2023-10-26	9.600	9.750	9.520	9.740	9.740	20,016,561
2023-10-25	9.270	9.780	9.270	9.620	9.620	35,559,320
2023-10-24	9.230	9.340	9.030	9.210	9.210	28,098,350
2023-10-23	9.670	9.670	9.160	9.240	9.240	43,206,398
2023-10-20	10.090	10.170	9.720	9.730	9.730	32,537,801
2023-10-19	10.200	10.350	10.090	10.090	10.090	19,405,510
2023-10-18	10.390	10.390	10.140	10.230	10.230	17,590,711
2023-10-17	10.370	10.450	10.270	10.320	10.320	14,920,250
2023-10-16	10.500	10.560	10.300	10.360	10.360	19,965,029
2023-10-13	10.450	10.560	10.400	10.480	10.480	16,822,750
2023-10-12	10.540	10.570	10.440	10.520	10.520	19,455,920
2023-10-11	10.470	10.550	10.360	10.470	10.470	28,038,070
2023-10-10	10.270	10.600	10.250	10.500	10.500	36,825,910
2023-10-09	10.130	10.300	10.130	10.260	10.260	21,678,350
2023-09-28	10.030	10.150	10.020	10.130	10.130	18,542,279
2023-09-27	10.060	10.130	10.000	10.010	10.010	17,287,131
2023-09-26	10.030	10.180	10.000	10.090	10.090	16,111,860
2023-09-25	10.250	10.250	10.020	10.070	10.070	21,194,510
2023-09-22	10.050	10.250	9.990	10.240	10.240	18,526,230
2023-09-21	10.050	10.160	9.990	10.070	10.070	13,940,400
2023-09-20	10.150	10.250	10.030	10.050	10.050	14,715,280
2023-09-19	10.230	10.260	10.100	10.170	10.170	15,249,200
2023-09-18	10.170	10.430	10.120	10.280	10.280	20,351,189
2023-09-15	10.250	10.320	10.150	10.170	10.170	15,214,670
2023-09-14	10.300	10.340	10.100	10.160	10.160	18,167,949
2023-09-13	10.500	10.540	10.200	10.260	10.260	34,811,406
2023-09-12	10.780	10.880	10.570	10.640	10.640	34,155,219
2023-09-11	10.550	10.650	10.470	10.600	10.600	22,699,680
2023-09-08	10.320	10.640	10.300	10.510	10.510	20,610,631
2023-09-07	10.550	10.560	10.360	10.360	10.360	17,053,801
2023-09-06	10.390	10.600	10.300	10.570	10.570	21,415,580
2023-09-05	10.400	10.520	10.370	10.460	10.460	17,528,760
2023-09-04	10.340	10.440	10.300	10.440	10.440	22,531,010
2023-09-01	10.300	10.380	10.260	10.320	10.320	12,031,440
2023-08-31	10.320	10.420	10.250	10.300	10.300	16,089,520
2023-08-30	10.280	10.490	10.250	10.360	10.360	23,427,980
2023-08-29	9.980	10.330	9.940	10.260	10.260	28,201,141
2023-08-28	10.310	10.440	9.900	9.990	9.990	43,792,230
2023-08-25	10.140	10.150	9.700	9.820	9.820	42,545,848
2023-08-24	10.100	10.370	10.100	10.180	10.180	24,705,910
2023-08-23	10.700	10.730	10.090	10.100	10.100	45,264,688
2023-08-22	10.700	10.820	10.560	10.760	10.760	23,376,930
2023-08-21	10.800	10.900	10.730	10.730	10.730	15,347,260
2023-08-18	11.000	11.070	10.800	10.800	10.800	16,383,490
2023-08-17	10.900	11.020	10.700	11.000	11.000	23,221,330
2023-08-16	11.140	11.140	10.990	11.000	11.000	21,508,930
2023-08-15	11.190	11.190	11.030	11.140	11.140	16,790,359
2023-08-14	11.060	11.210	10.990	11.210	11.210	20,772,051
2023-08-11	11.340	11.340	11.120	11.150	11.150	21,735,570
2023-08-10	11.340	11.370	11.260	11.310	11.310	14,413,050
2023-08-09	11.300	11.430	11.250	11.330	11.330	19,798,730
2023-08-08	11.370	11.410	11.260	11.300	11.300	22,805,020
2023-08-07	11.460	11.550	11.350	11.380	11.380	30,726,189
2023-08-04	11.220	11.670	11.220	11.490	11.490	83,278,250
2023-08-03	11.180	11.240	11.160	11.190	11.190	23,647,410
2023-08-02	11.380	11.420	11.220	11.280	11.280	37,319,039

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.