Navinfo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.370 | 13.040 | 12.320 | 12.870 | 12.864 | 77,536,367 |
| 2021-11-08 | 12.230 | 12.450 | 12.210 | 12.400 | 12.395 | 34,760,871 |
| 2021-11-05 | 12.070 | 12.460 | 12.060 | 12.300 | 12.295 | 40,558,328 |
| 2021-11-04 | 12.120 | 12.240 | 12.020 | 12.100 | 12.095 | 32,076,699 |
| 2021-11-03 | 12.310 | 12.570 | 12.090 | 12.130 | 12.125 | 56,496,301 |
| 2021-11-02 | 12.100 | 12.200 | 11.820 | 11.940 | 11.935 | 44,377,527 |
| 2021-11-01 | 11.720 | 12.020 | 11.670 | 11.940 | 11.935 | 39,001,039 |
| 2021-10-29 | 11.280 | 11.840 | 11.160 | 11.700 | 11.695 | 41,575,699 |
| 2021-10-28 | 11.250 | 11.400 | 11.120 | 11.180 | 11.175 | 20,506,891 |
| 2021-10-27 | 11.650 | 11.730 | 11.270 | 11.290 | 11.285 | 25,898,859 |
| 2021-10-26 | 11.180 | 12.080 | 11.130 | 11.650 | 11.645 | 53,703,641 |
| 2021-10-25 | 11.500 | 11.500 | 11.100 | 11.220 | 11.215 | 23,107,000 |
| 2021-10-22 | 11.550 | 11.610 | 11.450 | 11.470 | 11.465 | 11,719,720 |
| 2021-10-21 | 11.590 | 11.670 | 11.510 | 11.540 | 11.535 | 13,898,650 |
| 2021-10-20 | 11.650 | 11.790 | 11.580 | 11.610 | 11.605 | 16,273,550 |
| 2021-10-19 | 11.680 | 11.700 | 11.530 | 11.600 | 11.595 | 14,958,850 |
| 2021-10-18 | 11.840 | 11.850 | 11.570 | 11.680 | 11.675 | 20,156,000 |
| 2021-10-15 | 11.850 | 11.950 | 11.650 | 11.830 | 11.825 | 28,281,801 |
| 2021-10-14 | 11.710 | 11.830 | 11.660 | 11.740 | 11.735 | 15,309,460 |
← NewerPage 21 of 21 · 1,219 trading days
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.