Navinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.930	13.980	13.410	13.500	13.500	68,274,336
2022-08-03	13.720	14.350	13.600	13.730	13.730	88,467,438
2022-08-02	14.110	14.130	13.590	13.730	13.730	80,517,109
2022-08-01	13.900	14.460	13.740	14.350	14.350	85,756,750
2022-07-29	13.710	14.250	13.620	13.970	13.970	70,858,125
2022-07-28	13.650	14.100	13.460	13.780	13.780	70,898,656
2022-07-27	13.400	13.520	13.330	13.400	13.400	30,482,850
2022-07-26	13.500	13.540	13.150	13.470	13.470	35,000,672
2022-07-25	13.700	13.870	13.390	13.410	13.410	39,378,699
2022-07-22	13.970	14.100	13.620	13.780	13.780	39,980,059
2022-07-21	14.030	14.180	13.850	13.850	13.850	48,798,688
2022-07-20	14.070	14.170	13.810	13.980	13.980	57,141,961
2022-07-19	13.410	14.330	13.380	14.050	14.050	98,901,773
2022-07-18	13.310	13.520	13.150	13.490	13.490	51,502,961
2022-07-15	12.860	13.920	12.440	13.330	13.330	120,475,508
2022-07-14	12.810	13.180	12.700	13.000	13.000	45,182,422
2022-07-13	13.070	13.170	12.580	12.790	12.790	72,984,430
2022-07-12	13.650	13.700	13.090	13.090	13.090	71,619,555
2022-07-11	14.240	14.280	13.500	13.660	13.660	64,500,633
2022-07-08	14.120	14.250	13.900	13.940	13.940	75,619,148
2022-07-07	13.750	14.340	13.600	14.150	14.150	128,475,797
2022-07-06	13.500	13.820	13.410	13.550	13.550	68,534,680
2022-07-05	14.250	14.350	13.360	13.520	13.520	116,740,203
2022-07-04	14.280	14.350	13.860	14.160	14.160	71,302,523
2022-07-01	14.950	15.060	14.220	14.350	14.350	105,804,703
2022-06-30	15.300	16.040	14.990	15.070	15.070	122,807,000
2022-06-29	15.580	15.990	14.970	15.250	15.250	159,762,094
2022-06-28	14.680	15.060	14.440	15.000	15.000	104,611,797
2022-06-27	14.460	14.910	14.300	14.500	14.500	100,282,602
2022-06-24	14.770	14.770	14.110	14.370	14.370	123,551,602
2022-06-23	13.500	14.640	13.380	14.640	14.640	135,221,406
2022-06-22	13.800	14.250	13.240	13.310	13.310	66,428,742
2022-06-21	13.720	14.160	13.560	13.800	13.800	50,826,641
2022-06-20	13.760	14.040	13.450	13.710	13.710	45,112,039
2022-06-17	13.560	13.820	13.330	13.760	13.760	43,533,168
2022-06-16	13.940	14.080	13.590	13.690	13.690	50,547,648
2022-06-15	14.300	14.620	13.880	13.900	13.894	52,972,727
2022-06-14	14.130	14.340	13.700	14.290	14.284	43,766,727
2022-06-13	13.940	14.380	13.900	14.230	14.224	48,855,594
2022-06-10	13.810	14.440	13.720	14.300	14.294	61,962,008
2022-06-09	14.170	14.180	13.800	13.890	13.884	34,383,273
2022-06-08	14.000	14.170	13.660	14.120	14.114	41,104,359
2022-06-07	14.350	14.350	13.740	13.960	13.954	58,343,367
2022-06-06	13.830	14.820	13.700	14.390	14.384	78,648,750
2022-06-02	13.250	13.650	13.210	13.550	13.544	37,177,648
2022-06-01	13.180	13.480	13.050	13.350	13.344	37,230,680
2022-05-31	13.250	13.250	12.850	13.150	13.144	34,046,711
2022-05-30	12.680	13.300	12.680	13.130	13.124	44,531,219
2022-05-27	12.690	12.960	12.580	12.670	12.665	24,038,631
2022-05-26	12.650	12.890	12.360	12.740	12.735	27,475,461
2022-05-25	12.670	12.820	12.460	12.630	12.625	25,931,740
2022-05-24	13.300	13.490	12.550	12.580	12.575	41,046,320
2022-05-23	12.980	13.160	12.900	13.140	13.134	31,001,850
2022-05-20	12.990	13.180	12.840	12.970	12.964	28,878,539
2022-05-19	12.640	13.000	12.570	12.970	12.964	26,793,100
2022-05-18	12.990	13.190	12.800	12.890	12.884	26,960,141
2022-05-17	12.690	13.010	12.540	12.950	12.944	30,125,430
2022-05-16	12.870	13.070	12.600	12.630	12.625	30,105,609
2022-05-13	12.860	13.100	12.740	12.920	12.914	25,227,439
2022-05-12	12.640	12.940	12.570	12.800	12.795	27,635,939

← NewerPage 18 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.