Navinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.300	12.440	12.190	12.270	12.270	33,847,168
2023-02-03	12.190	12.370	12.020	12.330	12.330	36,544,719
2023-02-02	12.240	12.470	12.160	12.190	12.190	54,906,910
2023-02-01	11.980	12.190	11.930	12.180	12.180	40,252,660
2023-01-31	11.960	12.030	11.890	11.990	11.990	25,428,051
2023-01-30	12.080	12.180	11.960	11.990	11.990	49,444,602
2023-01-20	11.780	11.990	11.740	11.830	11.830	32,943,840
2023-01-19	11.620	12.130	11.520	11.820	11.820	51,826,219
2023-01-18	11.700	11.870	11.670	11.810	11.810	18,633,000
2023-01-17	11.750	11.830	11.650	11.710	11.710	15,826,550
2023-01-16	11.580	11.880	11.580	11.710	11.710	28,703,391
2023-01-13	11.580	11.610	11.450	11.560	11.560	16,891,471
2023-01-12	11.590	11.670	11.460	11.580	11.580	17,925,080
2023-01-11	11.790	11.820	11.530	11.530	11.530	20,606,301
2023-01-10	11.730	11.820	11.630	11.760	11.760	16,543,230
2023-01-09	11.780	11.900	11.690	11.730	11.730	18,794,131
2023-01-06	11.890	11.900	11.720	11.760	11.760	22,740,641
2023-01-05	11.880	11.950	11.840	11.890	11.890	21,763,311
2023-01-04	11.990	11.990	11.800	11.850	11.850	36,188,609
2023-01-03	11.040	12.100	11.040	11.850	11.850	87,279,789
2022-12-30	11.020	11.120	11.020	11.020	11.020	12,287,120
2022-12-29	11.020	11.180	10.990	10.990	10.990	14,881,950
2022-12-28	11.280	11.290	11.040	11.070	11.070	17,068,131
2022-12-27	11.300	11.340	11.160	11.290	11.290	12,363,060
2022-12-26	11.300	11.400	11.260	11.290	11.290	15,416,120
2022-12-23	10.980	11.540	10.910	11.370	11.370	30,460,750
2022-12-22	11.150	11.210	11.010	11.040	11.040	14,537,520
2022-12-21	11.120	11.220	11.000	11.130	11.130	14,346,220
2022-12-20	11.250	11.320	11.100	11.160	11.160	16,953,770
2022-12-19	11.400	11.440	11.160	11.220	11.220	19,208,340
2022-12-16	11.560	11.590	11.340	11.370	11.370	25,471,109
2022-12-15	11.430	11.730	11.340	11.590	11.590	25,135,971
2022-12-14	11.460	11.590	11.400	11.410	11.410	18,003,230
2022-12-13	11.600	11.660	11.400	11.400	11.400	21,218,590
2022-12-12	11.500	11.700	11.410	11.600	11.600	23,160,990
2022-12-09	11.620	11.700	11.510	11.540	11.540	20,536,949
2022-12-08	11.820	11.870	11.580	11.630	11.630	24,116,570
2022-12-07	11.840	11.910	11.740	11.860	11.860	19,854,631
2022-12-06	11.870	11.940	11.820	11.840	11.840	21,479,180
2022-12-05	11.860	11.950	11.830	11.880	11.880	25,688,830
2022-12-02	11.780	11.930	11.740	11.800	11.800	21,930,520
2022-12-01	11.890	11.920	11.780	11.830	11.830	29,273,820
2022-11-30	11.630	11.800	11.550	11.780	11.780	36,703,832
2022-11-29	11.330	11.550	11.310	11.540	11.540	26,219,529
2022-11-28	11.490	11.490	11.220	11.350	11.350	31,016,721
2022-11-25	11.720	11.720	11.550	11.590	11.590	20,095,961
2022-11-24	11.700	11.780	11.630	11.710	11.710	21,998,930
2022-11-23	11.850	11.910	11.620	11.700	11.700	25,357,920
2022-11-22	12.010	12.090	11.770	11.840	11.840	33,839,832
2022-11-21	12.180	12.240	11.830	12.100	12.100	44,027,180
2022-11-18	12.450	12.630	12.220	12.240	12.240	41,788,980
2022-11-17	12.320	12.450	12.110	12.440	12.440	36,056,078
2022-11-16	12.380	12.480	12.180	12.220	12.220	26,939,740
2022-11-15	11.980	12.380	11.910	12.320	12.320	44,773,160
2022-11-14	12.220	12.400	11.900	11.960	11.960	42,965,602
2022-11-11	12.400	12.550	12.230	12.260	12.260	46,232,879
2022-11-10	12.050	12.240	12.030	12.110	12.110	25,848,779
2022-11-09	12.410	12.420	12.120	12.130	12.130	27,813,461
2022-11-08	12.310	12.410	12.190	12.400	12.400	23,614,369
2022-11-07	12.380	12.560	12.300	12.350	12.350	33,142,480

← NewerPage 16 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.