Navinfo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.210 | 6.210 | 6.070 | 6.170 | 6.170 | 52,056,441 |
| 2026-07-21 | 6.110 | 6.330 | 6.100 | 6.270 | 6.270 | 62,680,320 |
| 2026-07-20 | 5.990 | 6.170 | 5.970 | 6.140 | 6.140 | 55,609,070 |
| 2026-07-17 | 6.220 | 6.310 | 5.950 | 5.980 | 5.980 | 56,367,777 |
| 2026-07-16 | 6.130 | 6.320 | 6.050 | 6.230 | 6.230 | 43,673,055 |
| 2026-07-15 | 6.060 | 6.290 | 6.000 | 6.160 | 6.160 | 52,197,863 |
| 2026-07-14 | 6.280 | 6.350 | 6.100 | 6.220 | 6.220 | 48,158,754 |
| 2026-07-13 | 6.640 | 6.710 | 6.250 | 6.280 | 6.280 | 73,244,508 |
| 2026-07-10 | 6.380 | 6.810 | 6.350 | 6.670 | 6.670 | 81,877,094 |
| 2026-07-09 | 6.390 | 6.450 | 6.260 | 6.380 | 6.380 | 41,785,145 |
| 2026-07-08 | 6.360 | 6.440 | 6.270 | 6.410 | 6.410 | 41,414,672 |
| 2026-07-07 | 6.450 | 6.490 | 6.280 | 6.300 | 6.300 | 38,473,078 |
| 2026-07-06 | 6.560 | 6.600 | 6.410 | 6.460 | 6.460 | 43,342,629 |
| 2026-07-03 | 6.480 | 6.610 | 6.430 | 6.560 | 6.560 | 46,802,223 |
| 2026-07-02 | 6.620 | 6.690 | 6.460 | 6.480 | 6.480 | 54,001,176 |
| 2026-07-01 | 6.480 | 6.720 | 6.460 | 6.610 | 6.610 | 54,535,801 |
| 2026-06-30 | 6.430 | 6.580 | 6.340 | 6.470 | 6.470 | 47,427,438 |
| 2026-06-29 | 6.560 | 6.600 | 6.310 | 6.400 | 6.400 | 65,565,680 |
| 2026-06-26 | 6.820 | 6.920 | 6.560 | 6.560 | 6.560 | 57,739,008 |
| 2026-06-25 | 6.890 | 6.970 | 6.660 | 6.850 | 6.850 | 60,370,484 |
| 2026-06-24 | 7.050 | 7.090 | 6.790 | 6.920 | 6.920 | 43,677,484 |
| 2026-06-23 | 7.110 | 7.200 | 6.980 | 7.040 | 7.040 | 44,269,863 |
| 2026-06-22 | 7.090 | 7.180 | 6.840 | 7.170 | 7.170 | 67,062,195 |
| 2026-06-18 | 7.180 | 7.240 | 7.030 | 7.100 | 7.100 | 55,162,039 |
| 2026-06-17 | 7.470 | 7.470 | 7.160 | 7.210 | 7.210 | 53,500,449 |
| 2026-06-16 | 7.450 | 7.470 | 7.280 | 7.360 | 7.360 | 51,379,578 |
| 2026-06-15 | 7.430 | 7.600 | 7.430 | 7.480 | 7.480 | 40,980,113 |
| 2026-06-12 | 7.560 | 7.580 | 7.320 | 7.400 | 7.400 | 51,004,980 |
| 2026-06-11 | 7.800 | 7.800 | 7.360 | 7.400 | 7.400 | 75,752,484 |
| 2026-06-10 | 7.790 | 8.330 | 7.770 | 7.910 | 7.910 | 71,958,273 |
| 2026-06-09 | 7.700 | 8.260 | 7.650 | 7.920 | 7.920 | 85,549,930 |
| 2026-06-08 | 7.680 | 7.820 | 7.500 | 7.620 | 7.620 | 57,210,023 |
| 2026-06-05 | 7.910 | 8.060 | 7.700 | 7.880 | 7.880 | 56,779,762 |
| 2026-06-04 | 8.040 | 8.110 | 7.830 | 7.890 | 7.890 | 69,718,281 |
| 2026-06-03 | 8.350 | 8.400 | 8.100 | 8.150 | 8.150 | 63,933,102 |
| 2026-06-02 | 8.650 | 8.720 | 8.280 | 8.370 | 8.370 | 68,696,289 |
| 2026-06-01 | 8.590 | 8.820 | 8.400 | 8.690 | 8.690 | 64,849,020 |
| 2026-05-29 | 9.290 | 9.480 | 8.710 | 8.730 | 8.730 | 101,657,203 |
| 2026-05-28 | 9.300 | 9.340 | 9.010 | 9.230 | 9.230 | 88,352,914 |
| 2026-05-27 | 9.350 | 9.850 | 9.310 | 9.360 | 9.360 | 101,004,398 |
| 2026-05-26 | 9.400 | 9.600 | 9.240 | 9.420 | 9.420 | 78,753,719 |
| 2026-05-25 | 9.500 | 9.720 | 9.450 | 9.550 | 9.550 | 88,337,117 |
| 2026-05-22 | 9.630 | 9.690 | 9.350 | 9.460 | 9.460 | 96,826,922 |
| 2026-05-21 | 9.520 | 9.880 | 9.470 | 9.530 | 9.530 | 130,452,602 |
| 2026-05-20 | 9.450 | 9.680 | 9.330 | 9.360 | 9.360 | 64,790,328 |
| 2026-05-19 | 9.180 | 9.830 | 9.160 | 9.520 | 9.520 | 82,774,305 |
| 2026-05-18 | 8.920 | 9.260 | 8.880 | 9.150 | 9.150 | 56,105,152 |
| 2026-05-15 | 9.290 | 9.400 | 8.910 | 8.930 | 8.930 | 80,447,750 |
| 2026-05-14 | 9.690 | 9.720 | 9.270 | 9.290 | 9.290 | 68,361,188 |
| 2026-05-13 | 9.500 | 9.690 | 9.390 | 9.670 | 9.670 | 71,316,680 |
| 2026-05-12 | 9.400 | 9.680 | 9.350 | 9.540 | 9.540 | 86,293,102 |
| 2026-05-11 | 9.450 | 9.480 | 9.310 | 9.400 | 9.400 | 49,847,008 |
| 2026-05-08 | 9.390 | 9.490 | 9.330 | 9.420 | 9.420 | 47,469,398 |
| 2026-05-07 | 9.420 | 9.450 | 9.290 | 9.380 | 9.380 | 54,172,398 |
| 2026-05-06 | 9.090 | 9.580 | 9.080 | 9.400 | 9.400 | 93,598,320 |
| 2026-04-30 | 8.900 | 9.050 | 8.800 | 9.030 | 9.030 | 52,873,621 |
| 2026-04-29 | 8.750 | 8.960 | 8.720 | 8.900 | 8.900 | 48,037,441 |
| 2026-04-28 | 9.010 | 9.020 | 8.680 | 8.750 | 8.750 | 61,168,113 |
| 2026-04-27 | 9.050 | 9.100 | 8.870 | 9.050 | 9.050 | 46,829,152 |
| 2026-04-24 | 9.080 | 9.150 | 8.960 | 9.050 | 9.050 | 46,178,520 |
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.