Navinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.200	9.320	9.100	9.170	9.170	55,422,719
2026-04-22	9.110	9.210	9.040	9.190	9.190	40,626,621
2026-04-21	9.200	9.260	9.060	9.100	9.100	41,708,480
2026-04-20	9.200	9.290	9.150	9.270	9.270	54,940,770
2026-04-17	9.090	9.160	9.000	9.120	9.120	44,498,781
2026-04-16	9.030	9.220	9.010	9.140	9.140	58,320,879
2026-04-15	9.190	9.240	8.940	8.980	8.980	58,358,391
2026-04-14	9.190	9.220	8.990	9.120	9.120	62,942,922
2026-04-13	9.020	9.130	9.000	9.070	9.070	34,283,391
2026-04-10	9.130	9.280	9.100	9.110	9.110	47,226,020
2026-04-09	9.190	9.220	9.020	9.050	9.050	55,631,320
2026-04-08	9.130	9.340	9.120	9.330	9.330	66,361,578
2026-04-07	9.010	9.050	8.780	8.890	8.890	40,332,320
2026-04-03	9.140	9.190	8.880	8.910	8.910	43,083,762
2026-04-02	9.420	9.470	9.000	9.040	9.040	69,248,125
2026-04-01	9.470	9.580	9.380	9.420	9.420	59,290,160
2026-03-31	9.480	9.570	9.240	9.260	9.260	54,153,859
2026-03-30	9.400	9.520	9.060	9.490	9.490	81,018,867
2026-03-27	9.440	9.720	9.320	9.590	9.590	68,947,281
2026-03-26	10.100	10.100	9.490	9.510	9.510	127,685,000
2026-03-25	10.080	10.660	10.070	10.180	10.180	124,391,508
2026-03-24	10.160	10.220	9.620	10.100	10.100	117,502,398
2026-03-23	10.520	10.550	9.840	9.950	9.950	157,208,703
2026-03-20	11.400	11.520	10.710	10.710	10.710	171,898,203
2026-03-19	10.480	11.730	10.310	11.180	11.180	236,018,500
2026-03-18	10.780	10.910	10.560	10.670	10.670	80,383,055
2026-03-17	10.850	11.330	10.610	10.800	10.800	133,493,000
2026-03-16	10.860	10.890	10.420	10.750	10.750	81,172,367
2026-03-13	10.820	11.380	10.710	10.900	10.900	132,087,906
2026-03-12	11.000	11.060	10.810	10.930	10.930	61,389,809
2026-03-11	10.910	11.250	10.850	10.990	10.990	92,712,367
2026-03-10	10.820	10.990	10.810	10.910	10.910	77,595,266
2026-03-09	10.350	10.820	10.070	10.750	10.750	106,790,000
2026-03-06	10.720	10.740	10.510	10.550	10.550	69,130,445
2026-03-05	10.330	10.880	10.320	10.780	10.780	133,790,000
2026-03-04	9.970	10.240	9.940	10.130	10.130	71,580,555
2026-03-03	10.730	11.000	10.000	10.060	10.060	142,964,500
2026-03-02	10.680	10.920	10.630	10.680	10.680	83,914,719
2026-02-27	10.850	11.010	10.690	10.920	10.920	81,500,391
2026-02-26	10.940	11.000	10.810	10.920	10.920	72,470,383
2026-02-25	10.760	11.050	10.630	11.020	11.020	103,534,305
2026-02-24	11.000	11.040	10.750	10.780	10.780	83,563,906
2026-02-13	10.500	11.050	10.470	10.750	10.750	96,628,273
2026-02-12	10.470	10.630	10.320	10.520	10.520	53,400,820
2026-02-11	10.730	10.820	10.480	10.500	10.500	59,260,660
2026-02-10	10.740	10.800	10.590	10.680	10.680	53,081,680
2026-02-09	10.780	10.880	10.580	10.780	10.780	74,784,203
2026-02-06	10.660	10.810	10.500	10.580	10.580	65,715,648
2026-02-05	10.830	10.940	10.710	10.810	10.810	62,461,047
2026-02-04	10.720	10.950	10.640	10.920	10.920	91,925,172
2026-02-03	10.380	10.850	10.380	10.820	10.820	120,473,297
2026-02-02	10.500	10.620	10.150	10.150	10.150	72,715,172
2026-01-30	10.670	10.810	10.350	10.570	10.570	91,776,914
2026-01-29	10.640	11.100	10.460	10.760	10.760	113,466,094
2026-01-28	10.890	11.030	10.620	10.710	10.710	99,819,312
2026-01-27	10.820	11.290	10.800	10.980	10.980	154,981,109
2026-01-26	11.320	11.450	10.700	10.860	10.860	199,198,094
2026-01-23	10.280	11.240	10.250	11.240	11.240	210,033,703
2026-01-22	10.270	10.410	10.160	10.220	10.220	64,124,449
2026-01-21	10.160	10.410	10.080	10.180	10.180	71,341,125

← NewerPage 3 of 21 · 1,212 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.