Navinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.360	12.500	12.250	12.430	12.430	42,491,648
2022-11-03	12.360	12.410	12.180	12.320	12.320	28,869,369
2022-11-02	12.070	12.500	12.060	12.310	12.310	41,497,699
2022-11-01	11.900	12.170	11.780	12.140	12.140	32,709,270
2022-10-31	11.420	12.040	11.300	11.860	11.860	38,393,422
2022-10-28	12.200	12.300	11.650	11.720	11.720	38,383,121
2022-10-27	12.210	12.480	12.210	12.230	12.230	33,185,770
2022-10-26	11.820	12.500	11.820	12.200	12.200	50,367,461
2022-10-25	11.850	11.970	11.540	11.750	11.750	39,515,047
2022-10-24	12.150	12.420	11.770	11.920	11.920	30,199,500
2022-10-21	12.190	12.250	12.030	12.130	12.130	16,193,180
2022-10-20	12.000	12.380	11.880	12.190	12.190	33,372,039
2022-10-19	12.050	12.190	12.020	12.070	12.070	17,861,869
2022-10-18	12.230	12.240	12.000	12.100	12.100	21,842,789
2022-10-17	12.000	12.250	11.960	12.180	12.180	21,068,189
2022-10-14	11.990	12.110	11.890	12.080	12.080	25,576,430
2022-10-13	11.700	12.150	11.700	11.870	11.870	29,080,061
2022-10-12	11.350	11.840	11.250	11.820	11.820	25,557,850
2022-10-11	11.200	11.460	11.180	11.380	11.380	16,567,980
2022-10-10	11.550	11.620	11.150	11.210	11.210	22,500,279
2022-09-30	11.470	11.730	11.440	11.540	11.540	24,868,279
2022-09-29	11.700	11.810	11.350	11.420	11.420	32,911,070
2022-09-28	12.280	12.340	11.550	11.570	11.570	38,020,160
2022-09-27	12.210	12.400	12.150	12.380	12.380	16,423,109
2022-09-26	12.320	12.490	12.210	12.210	12.210	15,613,970
2022-09-23	12.630	12.700	12.160	12.450	12.450	34,302,219
2022-09-22	12.660	12.870	12.610	12.630	12.630	16,808,230
2022-09-21	12.580	12.790	12.450	12.790	12.790	19,189,020
2022-09-20	12.520	12.740	12.520	12.630	12.630	15,413,510
2022-09-19	12.490	12.650	12.450	12.510	12.510	18,544,990
2022-09-16	12.650	12.860	12.500	12.500	12.500	25,491,311
2022-09-15	12.970	13.020	12.500	12.650	12.650	37,419,422
2022-09-14	12.900	12.990	12.830	12.920	12.920	27,194,369
2022-09-13	13.320	13.420	13.120	13.160	13.160	28,376,150
2022-09-09	13.270	13.360	13.100	13.290	13.290	21,410,830
2022-09-08	13.350	13.420	13.180	13.210	13.210	21,161,020
2022-09-07	13.100	13.500	13.080	13.350	13.350	30,637,480
2022-09-06	13.380	13.380	13.120	13.290	13.290	31,079,350
2022-09-05	13.260	13.290	12.950	13.150	13.150	32,757,789
2022-09-02	13.050	13.390	13.000	13.360	13.360	39,313,621
2022-09-01	13.110	13.340	12.970	13.040	13.040	34,718,473
2022-08-31	13.600	13.720	13.000	13.080	13.080	58,098,879
2022-08-30	13.530	13.980	13.510	13.680	13.680	40,723,559
2022-08-29	13.350	13.660	13.230	13.490	13.490	48,460,434
2022-08-26	14.580	14.680	13.650	13.650	13.650	90,669,875
2022-08-25	14.060	14.230	13.820	14.220	14.220	49,629,059
2022-08-24	14.530	14.610	13.970	13.980	13.980	78,646,172
2022-08-23	14.580	14.750	14.510	14.610	14.610	60,824,207
2022-08-22	14.810	14.960	14.500	14.620	14.620	71,281,797
2022-08-19	15.240	15.810	14.790	14.890	14.890	122,430,305
2022-08-18	15.010	15.400	14.860	15.330	15.330	156,626,594
2022-08-17	13.980	15.270	13.860	15.270	15.270	213,709,500
2022-08-16	13.900	14.080	13.360	13.880	13.880	113,361,906
2022-08-15	13.980	13.990	13.750	13.900	13.900	43,970,059
2022-08-12	14.300	14.320	14.010	14.050	14.050	56,116,230
2022-08-11	14.260	14.370	14.160	14.310	14.310	55,458,141
2022-08-10	14.400	14.490	14.120	14.170	14.170	57,188,754
2022-08-09	14.690	14.740	14.160	14.450	14.450	79,441,594
2022-08-08	14.610	14.730	14.190	14.440	14.440	71,492,594
2022-08-05	13.580	14.750	13.570	14.450	14.450	142,444,609

← NewerPage 17 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.