Navinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.220	11.230	11.130	11.160	11.160	29,011,670
2023-07-31	11.200	11.320	11.180	11.210	11.210	37,092,129
2023-07-28	11.110	11.260	11.060	11.180	11.180	32,052,490
2023-07-27	11.280	11.440	11.160	11.170	11.170	35,000,078
2023-07-26	11.240	11.240	11.150	11.180	11.180	20,798,330
2023-07-25	11.230	11.290	11.170	11.280	11.280	36,905,594
2023-07-24	11.210	11.230	11.130	11.150	11.150	16,312,770
2023-07-21	11.200	11.230	11.120	11.180	11.180	21,141,439
2023-07-20	11.300	11.350	11.140	11.190	11.190	28,241,221
2023-07-19	11.330	11.380	11.250	11.290	11.290	18,179,520
2023-07-18	11.450	11.530	11.280	11.290	11.290	32,550,520
2023-07-17	11.300	11.490	11.220	11.450	11.450	39,072,762
2023-07-14	11.750	11.840	11.660	11.680	11.680	36,002,461
2023-07-13	11.940	11.970	11.660	11.790	11.790	57,064,539
2023-07-12	12.030	12.360	11.940	11.970	11.970	59,300,992
2023-07-11	11.880	12.200	11.770	12.100	12.100	46,516,801
2023-07-10	11.930	12.200	11.850	11.880	11.880	43,157,328
2023-07-07	12.020	12.080	11.620	11.760	11.760	37,136,793
2023-07-06	11.950	12.140	11.850	11.980	11.980	34,684,953
2023-07-05	12.280	12.320	11.950	12.000	12.000	53,051,801
2023-07-04	11.720	12.540	11.680	12.320	12.320	104,640,398
2023-07-03	11.650	11.820	11.580	11.600	11.600	26,494,910
2023-06-30	11.510	11.650	11.460	11.580	11.580	22,884,020
2023-06-29	11.300	11.720	11.270	11.600	11.600	29,539,080
2023-06-28	11.390	11.420	11.010	11.330	11.330	30,322,881
2023-06-27	11.370	11.430	11.290	11.380	11.380	21,253,279
2023-06-26	11.750	11.820	11.300	11.320	11.320	40,475,113
2023-06-21	12.140	12.190	11.820	11.840	11.840	34,184,449
2023-06-20	12.150	12.260	12.090	12.160	12.160	37,707,391
2023-06-19	11.980	12.240	11.960	12.180	12.180	39,626,152
2023-06-16	11.920	12.080	11.810	12.020	12.020	33,487,691
2023-06-15	11.980	12.180	11.830	11.870	11.870	33,392,051
2023-06-14	12.160	12.180	11.900	11.960	11.960	45,598,602
2023-06-13	12.000	12.330	11.750	12.280	12.280	65,944,117
2023-06-12	11.620	12.020	11.570	11.960	11.960	44,776,688
2023-06-09	11.500	11.590	11.400	11.590	11.590	21,420,840
2023-06-08	11.680	11.710	11.360	11.500	11.500	24,576,150
2023-06-07	11.650	11.780	11.520	11.650	11.650	20,334,650
2023-06-06	11.850	11.870	11.540	11.560	11.560	26,618,400
2023-06-05	11.980	12.030	11.810	11.880	11.880	23,692,350
2023-06-02	12.050	12.080	11.840	11.940	11.940	24,850,439
2023-06-01	11.700	12.070	11.560	12.000	12.000	51,769,113
2023-05-31	11.400	11.770	11.360	11.720	11.720	49,172,160
2023-05-30	11.200	11.420	11.000	11.410	11.410	30,002,561
2023-05-29	11.420	11.480	11.150	11.210	11.210	26,993,471
2023-05-26	11.370	11.430	11.310	11.420	11.420	17,051,670
2023-05-25	11.340	11.450	11.210	11.370	11.370	18,175,590
2023-05-24	11.280	11.430	11.220	11.350	11.350	15,507,280
2023-05-23	11.390	11.430	11.300	11.320	11.320	16,336,170
2023-05-22	11.520	11.530	11.300	11.380	11.380	19,681,971
2023-05-19	11.410	11.590	11.320	11.520	11.520	27,175,471
2023-05-18	11.350	11.470	11.320	11.370	11.370	23,507,250
2023-05-17	11.260	11.380	11.210	11.310	11.310	20,490,020
2023-05-16	11.420	11.420	11.140	11.180	11.180	27,184,949
2023-05-15	11.330	11.440	11.180	11.420	11.420	19,334,650
2023-05-12	11.500	11.540	11.280	11.300	11.300	24,181,070
2023-05-11	11.530	11.640	11.500	11.520	11.520	20,065,760
2023-05-10	11.600	11.680	11.380	11.500	11.500	31,714,801
2023-05-09	11.750	11.900	11.600	11.610	11.610	33,935,473
2023-05-08	11.690	11.840	11.560	11.750	11.750	28,345,670

← NewerPage 14 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.