Navinfo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10.480 | 10.550 | 10.090 | 10.190 | 10.190 | 103,176,797 |
| 2026-01-19 | 10.650 | 10.760 | 10.460 | 10.500 | 10.500 | 96,220,250 |
| 2026-01-16 | 10.660 | 10.940 | 10.550 | 10.710 | 10.710 | 131,378,406 |
| 2026-01-15 | 11.000 | 11.150 | 10.560 | 10.620 | 10.620 | 176,768,297 |
| 2026-01-14 | 10.530 | 10.990 | 10.390 | 10.580 | 10.580 | 185,220,188 |
| 2026-01-13 | 11.100 | 11.130 | 10.500 | 10.610 | 10.610 | 191,971,297 |
| 2026-01-12 | 10.580 | 11.150 | 10.500 | 11.100 | 11.100 | 230,080,094 |
| 2026-01-09 | 10.390 | 10.620 | 10.280 | 10.450 | 10.450 | 149,670,297 |
| 2026-01-08 | 10.170 | 10.500 | 10.100 | 10.410 | 10.410 | 184,472,000 |
| 2026-01-07 | 10.160 | 11.080 | 9.930 | 10.380 | 10.380 | 308,535,281 |
| 2026-01-06 | 9.500 | 10.170 | 9.410 | 10.090 | 10.090 | 201,904,500 |
| 2026-01-05 | 9.020 | 9.630 | 8.970 | 9.470 | 9.470 | 125,744,898 |
| 2025-12-31 | 8.880 | 9.070 | 8.800 | 9.010 | 9.010 | 54,107,602 |
| 2025-12-30 | 8.930 | 8.990 | 8.870 | 8.890 | 8.890 | 38,101,594 |
| 2025-12-29 | 9.000 | 9.040 | 8.920 | 8.960 | 8.960 | 42,730,039 |
| 2025-12-26 | 8.900 | 9.150 | 8.870 | 9.050 | 9.050 | 61,194,922 |
| 2025-12-25 | 8.870 | 8.990 | 8.810 | 8.940 | 8.940 | 48,016,449 |
| 2025-12-24 | 8.890 | 9.110 | 8.880 | 8.980 | 8.980 | 58,667,711 |
| 2025-12-23 | 8.920 | 9.020 | 8.770 | 8.800 | 8.800 | 69,981,219 |
| 2025-12-22 | 9.120 | 9.350 | 8.990 | 9.020 | 9.020 | 112,326,094 |
| 2025-12-19 | 8.700 | 9.050 | 8.700 | 8.910 | 8.910 | 88,607,320 |
| 2025-12-18 | 8.510 | 8.950 | 8.480 | 8.770 | 8.770 | 96,848,406 |
| 2025-12-17 | 8.490 | 8.770 | 8.420 | 8.640 | 8.640 | 85,466,078 |
| 2025-12-16 | 8.420 | 8.880 | 8.290 | 8.590 | 8.590 | 120,480,797 |
| 2025-12-15 | 8.120 | 8.180 | 8.030 | 8.070 | 8.070 | 24,026,141 |
| 2025-12-12 | 8.190 | 8.230 | 8.070 | 8.150 | 8.150 | 46,235,641 |
| 2025-12-11 | 8.340 | 8.440 | 8.170 | 8.190 | 8.190 | 31,253,080 |
| 2025-12-10 | 8.300 | 8.320 | 8.230 | 8.270 | 8.270 | 19,306,949 |
| 2025-12-09 | 8.440 | 8.440 | 8.300 | 8.310 | 8.310 | 22,997,170 |
| 2025-12-08 | 8.480 | 8.530 | 8.450 | 8.450 | 8.450 | 22,692,070 |
| 2025-12-05 | 8.350 | 8.480 | 8.290 | 8.470 | 8.470 | 22,185,881 |
| 2025-12-04 | 8.360 | 8.410 | 8.310 | 8.350 | 8.350 | 15,996,410 |
| 2025-12-03 | 8.480 | 8.510 | 8.350 | 8.370 | 8.370 | 23,400,150 |
| 2025-12-02 | 8.540 | 8.610 | 8.500 | 8.520 | 8.520 | 21,662,529 |
| 2025-12-01 | 8.650 | 8.650 | 8.500 | 8.530 | 8.530 | 25,601,680 |
| 2025-11-28 | 8.420 | 8.530 | 8.420 | 8.530 | 8.530 | 20,829,141 |
| 2025-11-27 | 8.500 | 8.510 | 8.410 | 8.410 | 8.410 | 20,042,359 |
| 2025-11-26 | 8.450 | 8.690 | 8.440 | 8.480 | 8.480 | 30,412,080 |
| 2025-11-25 | 8.500 | 8.570 | 8.460 | 8.460 | 8.460 | 26,642,170 |
| 2025-11-24 | 8.270 | 8.500 | 8.230 | 8.480 | 8.480 | 31,964,189 |
| 2025-11-21 | 8.400 | 8.490 | 8.210 | 8.240 | 8.240 | 40,985,070 |
| 2025-11-20 | 8.600 | 8.640 | 8.450 | 8.450 | 8.450 | 27,733,840 |
| 2025-11-19 | 8.650 | 8.730 | 8.570 | 8.610 | 8.610 | 22,206,670 |
| 2025-11-18 | 8.640 | 8.710 | 8.600 | 8.650 | 8.650 | 23,155,471 |
| 2025-11-17 | 8.620 | 8.720 | 8.600 | 8.690 | 8.690 | 23,374,400 |
| 2025-11-14 | 8.810 | 8.840 | 8.640 | 8.640 | 8.640 | 43,976,879 |
| 2025-11-13 | 8.830 | 8.890 | 8.810 | 8.870 | 8.870 | 30,609,551 |
| 2025-11-12 | 8.950 | 8.960 | 8.840 | 8.860 | 8.860 | 29,579,539 |
| 2025-11-11 | 8.940 | 9.020 | 8.910 | 8.980 | 8.980 | 37,652,398 |
| 2025-11-10 | 8.940 | 8.980 | 8.890 | 8.940 | 8.940 | 28,393,760 |
| 2025-11-07 | 8.930 | 9.050 | 8.860 | 8.930 | 8.930 | 33,787,633 |
| 2025-11-06 | 8.950 | 8.950 | 8.890 | 8.930 | 8.930 | 29,659,109 |
| 2025-11-05 | 8.880 | 8.990 | 8.880 | 8.950 | 8.950 | 39,200,449 |
| 2025-11-04 | 9.040 | 9.300 | 8.880 | 9.060 | 9.060 | 58,325,879 |
| 2025-11-03 | 9.010 | 9.020 | 8.910 | 9.000 | 9.000 | 35,568,020 |
| 2025-10-31 | 8.830 | 9.080 | 8.830 | 9.000 | 9.000 | 43,986,930 |
| 2025-10-30 | 8.990 | 9.000 | 8.860 | 8.860 | 8.860 | 49,531,191 |
| 2025-10-29 | 9.020 | 9.050 | 8.800 | 9.000 | 9.000 | 95,383,211 |
| 2025-10-28 | 9.260 | 9.500 | 9.200 | 9.230 | 9.230 | 59,220,273 |
| 2025-10-27 | 9.390 | 9.430 | 9.200 | 9.270 | 9.270 | 54,026,152 |
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.