Navinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.580	14.950	14.440	14.830	14.824	57,838,059
2022-02-08	15.770	15.780	14.310	14.840	14.834	121,560,305
2022-02-07	16.020	16.150	15.520	15.900	15.893	45,147,922
2022-01-28	16.350	16.630	15.550	15.750	15.743	60,432,969
2022-01-27	16.590	17.070	15.940	16.290	16.283	80,824,891
2022-01-26	16.150	16.970	16.150	16.710	16.703	67,878,070
2022-01-25	16.650	17.170	16.070	16.150	16.143	73,336,648
2022-01-24	16.590	16.920	16.400	16.650	16.643	54,983,969
2022-01-21	16.820	17.160	16.400	16.810	16.803	61,120,809
2022-01-20	17.000	17.100	16.560	16.650	16.643	69,042,156
2022-01-19	17.880	18.000	16.830	17.200	17.193	118,498,703
2022-01-18	17.300	18.610	17.180	18.000	17.992	180,110,000
2022-01-17	17.490	18.100	16.950	17.040	17.033	142,484,500
2022-01-14	16.060	17.020	16.060	16.660	16.653	92,662,352
2022-01-13	16.300	16.790	16.130	16.190	16.183	96,659,234
2022-01-12	15.770	16.400	15.700	16.200	16.193	97,422,289
2022-01-11	15.810	16.020	15.540	15.770	15.763	66,117,438
2022-01-10	14.810	16.280	14.560	15.760	15.753	105,936,398
2022-01-07	15.130	15.580	14.920	14.940	14.934	45,194,961
2022-01-06	15.370	15.490	14.910	15.150	15.144	55,220,527
2022-01-05	15.990	16.290	15.280	15.520	15.513	67,782,523
2022-01-04	16.030	16.460	15.580	16.070	16.063	74,181,922
2021-12-31	15.560	15.990	15.250	15.920	15.913	87,656,312
2021-12-30	14.760	15.770	14.690	15.590	15.583	100,203,297
2021-12-29	14.890	14.950	14.550	14.770	14.764	38,310,527
2021-12-28	15.000	15.140	14.770	14.960	14.954	37,607,238
2021-12-27	14.500	15.270	14.460	15.080	15.074	82,036,391
2021-12-24	15.470	15.470	14.280	14.410	14.404	93,610,805
2021-12-23	15.360	15.480	15.120	15.250	15.243	64,229,680
2021-12-22	15.510	15.520	15.150	15.300	15.293	56,138,246
2021-12-21	14.920	15.980	14.650	15.400	15.393	105,759,203
2021-12-20	15.450	15.990	14.650	14.690	14.684	92,230,953
2021-12-17	15.110	15.830	15.060	15.330	15.323	72,458,328
2021-12-16	15.500	15.830	15.060	15.220	15.213	76,325,922
2021-12-15	15.310	15.500	14.910	15.250	15.243	68,250,242
2021-12-14	15.240	15.500	15.100	15.370	15.363	58,096,434
2021-12-13	15.100	15.650	15.010	15.380	15.373	100,427,508
2021-12-10	14.990	15.240	14.670	14.950	14.944	73,249,789
2021-12-09	14.850	15.030	14.760	14.950	14.944	62,472,832
2021-12-08	14.600	15.030	14.300	14.950	14.944	72,269,508
2021-12-07	14.880	14.930	14.180	14.450	14.444	76,881,641
2021-12-06	15.700	15.700	14.660	14.700	14.694	160,766,500
2021-12-03	14.550	15.710	14.500	15.710	15.703	149,931,297
2021-12-02	15.860	16.050	14.270	14.280	14.274	203,944,797
2021-12-01	15.380	16.040	15.260	15.850	15.843	142,940,703
2021-11-30	15.250	15.700	15.110	15.580	15.573	133,179,594
2021-11-29	14.800	15.500	14.800	15.290	15.283	114,845,000
2021-11-26	15.150	15.330	14.720	15.090	15.084	111,877,102
2021-11-25	15.030	15.420	14.610	15.160	15.154	137,458,297
2021-11-24	15.470	15.680	14.840	14.920	14.914	132,581,500
2021-11-23	15.710	15.800	15.260	15.480	15.473	115,866,305
2021-11-22	15.600	15.950	15.360	15.720	15.713	164,503,500
2021-11-19	15.700	15.850	15.160	15.540	15.533	154,985,406
2021-11-18	16.630	17.210	15.400	15.880	15.873	238,152,891
2021-11-17	15.990	17.150	15.810	16.690	16.683	247,860,500
2021-11-16	15.960	16.170	15.420	15.980	15.973	254,161,500
2021-11-15	15.800	15.800	14.360	15.800	15.793	298,312,906
2021-11-12	13.350	14.360	13.310	14.360	14.354	209,151,906
2021-11-11	12.820	13.370	12.820	13.050	13.044	60,720,379
2021-11-10	12.850	12.980	12.600	12.930	12.924	48,949,090

← NewerPage 20 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.