Navinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.680	11.730	11.510	11.630	11.630	27,067,641
2023-05-04	11.770	11.830	11.530	11.650	11.650	35,461,527
2023-04-28	11.530	11.860	11.500	11.840	11.840	38,295,887
2023-04-27	11.780	11.800	11.390	11.530	11.530	45,989,953
2023-04-26	11.770	11.940	11.580	11.700	11.700	38,477,969
2023-04-25	11.880	12.020	11.610	11.770	11.770	46,247,832
2023-04-24	12.320	12.380	11.800	11.920	11.920	79,433,648
2023-04-21	13.450	13.450	12.450	12.470	12.470	95,246,109
2023-04-20	13.360	13.520	13.300	13.510	13.510	47,005,180
2023-04-19	13.400	13.620	13.230	13.310	13.310	48,662,320
2023-04-18	13.680	13.690	13.340	13.420	13.420	59,377,559
2023-04-17	14.240	14.300	13.610	13.730	13.730	67,166,898
2023-04-14	14.140	14.420	13.720	14.200	14.200	91,003,211
2023-04-13	14.500	14.540	13.980	14.050	14.050	81,509,406
2023-04-12	14.640	14.860	14.300	14.600	14.600	78,631,773
2023-04-11	14.580	14.730	14.220	14.490	14.490	81,134,359
2023-04-10	15.100	15.190	14.520	14.550	14.550	86,020,430
2023-04-07	15.080	15.160	14.600	14.930	14.930	84,794,234
2023-04-06	14.690	15.420	14.650	15.240	15.240	142,645,406
2023-04-04	14.850	15.280	14.560	14.980	14.980	187,411,391
2023-04-03	13.500	14.860	13.490	14.590	14.590	191,328,609
2023-03-31	13.120	13.610	12.910	13.530	13.530	59,605,406
2023-03-30	13.580	13.680	12.950	13.060	13.060	76,259,477
2023-03-29	13.740	13.860	13.200	13.500	13.500	80,659,406
2023-03-28	14.360	14.360	13.800	13.870	13.870	65,505,121
2023-03-27	14.600	14.880	14.140	14.400	14.400	103,357,602
2023-03-24	14.200	14.450	13.880	14.330	14.330	105,838,602
2023-03-23	13.800	14.020	13.700	13.930	13.930	52,241,039
2023-03-22	13.610	14.040	13.470	13.910	13.910	73,093,922
2023-03-21	13.470	13.670	13.320	13.580	13.580	40,011,008
2023-03-20	13.350	13.660	13.260	13.440	13.440	47,533,832
2023-03-17	13.080	13.440	13.050	13.330	13.330	45,963,512
2023-03-16	13.420	13.480	12.920	12.950	12.950	54,106,578
2023-03-15	13.600	13.880	13.420	13.430	13.430	93,607,562
2023-03-14	13.180	13.270	12.860	13.050	13.050	27,809,740
2023-03-13	12.980	13.260	12.660	13.220	13.220	45,443,488
2023-03-10	13.150	13.270	12.960	13.070	13.070	34,716,859
2023-03-09	13.310	13.380	13.110	13.290	13.290	24,881,369
2023-03-08	12.920	13.540	12.910	13.300	13.300	48,163,434
2023-03-07	13.470	13.470	12.920	12.920	12.920	42,472,660
2023-03-06	13.320	13.450	13.210	13.360	13.360	26,804,920
2023-03-03	13.330	13.360	13.120	13.320	13.320	37,362,609
2023-03-02	13.360	13.430	13.240	13.350	13.350	49,099,840
2023-03-01	12.980	13.290	12.940	13.240	13.240	39,224,859
2023-02-28	13.060	13.220	12.880	13.040	13.040	26,357,141
2023-02-27	13.100	13.140	12.830	12.980	12.980	34,095,039
2023-02-24	13.200	13.270	13.060	13.140	13.140	26,427,609
2023-02-23	13.200	13.400	13.070	13.210	13.210	42,577,422
2023-02-22	12.810	13.310	12.620	13.290	13.290	54,671,688
2023-02-21	12.930	13.120	12.790	12.890	12.890	38,852,230
2023-02-20	12.670	12.940	12.520	12.880	12.880	38,301,809
2023-02-17	13.190	13.280	12.680	12.740	12.740	76,591,289
2023-02-16	13.050	13.640	12.920	13.190	13.190	108,819,906
2023-02-15	12.930	13.090	12.840	13.010	13.010	45,779,449
2023-02-14	12.950	13.060	12.730	13.000	13.000	61,904,602
2023-02-13	12.700	12.830	12.600	12.710	12.710	39,979,031
2023-02-10	12.620	12.990	12.610	12.790	12.790	66,211,312
2023-02-09	12.290	12.680	12.210	12.670	12.670	55,820,754
2023-02-08	12.610	12.740	12.270	12.380	12.380	56,109,859
2023-02-07	12.300	12.530	12.180	12.390	12.390	55,196,367

← NewerPage 15 of 21 · 1,212 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.