Navinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.580	13.070	12.540	12.650	12.645	45,596,762
2022-05-10	11.900	12.600	11.820	12.540	12.535	40,005,441
2022-05-09	12.020	12.220	11.930	12.080	12.075	28,508,061
2022-05-06	12.130	12.350	11.960	12.080	12.075	34,490,527
2022-05-05	12.490	12.780	12.360	12.480	12.475	47,664,008
2022-04-29	11.600	12.680	11.550	12.430	12.425	54,325,930
2022-04-28	11.430	11.760	11.250	11.540	11.535	46,119,273
2022-04-27	10.580	11.630	10.350	11.590	11.585	75,145,617
2022-04-26	11.200	11.660	10.560	10.570	10.565	91,375,773
2022-04-25	12.650	12.690	11.730	11.730	11.725	55,751,129
2022-04-22	13.030	13.350	12.860	13.030	13.024	32,017,461
2022-04-21	13.710	13.780	13.050	13.110	13.104	32,574,279
2022-04-20	13.760	14.030	13.600	13.730	13.724	29,687,160
2022-04-19	13.780	14.430	13.600	13.760	13.754	43,586,008
2022-04-18	12.960	13.750	12.870	13.490	13.484	42,503,191
2022-04-15	13.130	13.210	12.500	13.010	13.004	45,238,879
2022-04-14	13.120	13.210	12.940	13.110	13.104	32,506,820
2022-04-13	13.600	13.600	12.910	12.950	12.944	44,477,594
2022-04-12	13.730	13.730	13.010	13.720	13.714	41,627,398
2022-04-11	14.430	14.510	13.460	13.640	13.634	53,285,078
2022-04-08	14.750	14.810	14.210	14.590	14.584	37,500,312
2022-04-07	15.030	15.200	14.770	14.800	14.794	44,431,047
2022-04-06	14.310	15.120	14.310	15.030	15.024	72,093,266
2022-04-01	13.870	14.310	13.800	14.180	14.174	35,191,910
2022-03-31	14.380	14.500	13.880	13.970	13.964	43,825,738
2022-03-30	14.150	14.240	13.990	14.120	14.114	31,432,461
2022-03-29	14.400	14.410	13.990	14.000	13.994	25,955,881
2022-03-28	14.170	14.350	13.870	14.270	14.264	22,911,570
2022-03-25	14.700	14.780	14.140	14.170	14.164	34,223,199
2022-03-24	14.730	14.790	14.430	14.620	14.614	32,135,160
2022-03-23	14.930	15.150	14.870	14.920	14.914	28,062,590
2022-03-22	15.130	15.180	14.800	14.870	14.864	35,080,953
2022-03-21	15.100	15.450	14.900	15.220	15.213	46,483,480
2022-03-18	15.150	15.250	14.860	15.130	15.124	34,392,113
2022-03-17	15.350	15.550	14.980	15.310	15.303	72,564,555
2022-03-16	14.880	15.220	14.110	15.190	15.183	62,659,168
2022-03-15	14.660	15.250	14.460	14.580	14.574	65,102,059
2022-03-14	14.400	15.100	14.300	14.720	14.714	68,868,242
2022-03-11	14.250	14.800	13.800	14.540	14.534	63,361,699
2022-03-10	14.380	14.640	14.100	14.500	14.494	66,919,805
2022-03-09	14.590	14.690	13.260	14.060	14.054	120,851,203
2022-03-08	15.180	15.280	14.360	14.460	14.454	83,719,102
2022-03-07	15.760	15.800	14.950	15.060	15.054	62,336,379
2022-03-04	15.740	15.960	15.510	15.760	15.753	43,241,762
2022-03-03	16.340	16.390	15.730	15.840	15.833	47,638,301
2022-03-02	16.700	16.800	16.000	16.190	16.183	69,324,531
2022-03-01	17.110	17.630	16.650	16.850	16.843	58,661,762
2022-02-28	16.690	17.200	16.350	17.110	17.103	63,500,512
2022-02-25	17.700	17.800	16.700	16.800	16.793	78,663,555
2022-02-24	17.700	18.490	17.030	17.320	17.313	109,871,906
2022-02-23	16.850	18.080	16.750	17.890	17.882	100,516,602
2022-02-22	16.850	16.890	16.480	16.840	16.833	45,947,809
2022-02-21	16.910	17.050	16.710	17.020	17.013	52,612,121
2022-02-18	16.390	17.150	16.350	16.880	16.873	54,011,820
2022-02-17	16.750	17.180	16.360	16.520	16.513	67,386,977
2022-02-16	16.660	17.040	16.550	16.840	16.833	73,314,633
2022-02-15	16.690	16.750	16.220	16.460	16.453	98,013,844
2022-02-14	15.100	16.750	15.010	16.580	16.573	164,301,109
2022-02-11	14.770	15.410	14.670	15.230	15.223	75,432,719
2022-02-10	14.870	15.210	14.660	14.790	14.784	58,712,059

← NewerPage 19 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.