Navinfo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.350 | 9.530 | 9.280 | 9.330 | 9.330 | 62,019,520 |
| 2025-10-23 | 9.240 | 9.400 | 9.090 | 9.380 | 9.380 | 68,840,867 |
| 2025-10-22 | 9.360 | 9.550 | 9.180 | 9.290 | 9.290 | 72,930,797 |
| 2025-10-21 | 9.440 | 9.620 | 9.280 | 9.370 | 9.370 | 78,191,312 |
| 2025-10-20 | 9.600 | 9.640 | 9.370 | 9.440 | 9.440 | 76,398,766 |
| 2025-10-17 | 9.670 | 9.860 | 9.330 | 9.560 | 9.560 | 123,656,000 |
| 2025-10-16 | 9.650 | 9.850 | 9.640 | 9.730 | 9.730 | 101,884,797 |
| 2025-10-15 | 9.300 | 10.010 | 9.230 | 9.850 | 9.850 | 159,404,094 |
| 2025-10-14 | 9.530 | 9.710 | 9.250 | 9.300 | 9.300 | 67,873,438 |
| 2025-10-13 | 9.080 | 9.550 | 9.080 | 9.500 | 9.500 | 67,279,852 |
| 2025-10-10 | 9.800 | 9.880 | 9.550 | 9.580 | 9.580 | 75,994,000 |
| 2025-10-09 | 9.660 | 9.960 | 9.460 | 9.810 | 9.810 | 118,675,398 |
| 2025-09-30 | 9.430 | 9.680 | 9.400 | 9.550 | 9.550 | 104,997,906 |
| 2025-09-29 | 9.200 | 9.280 | 9.110 | 9.230 | 9.230 | 45,857,008 |
| 2025-09-26 | 9.430 | 9.450 | 9.160 | 9.170 | 9.170 | 60,778,113 |
| 2025-09-25 | 9.400 | 9.600 | 9.380 | 9.520 | 9.520 | 74,866,867 |
| 2025-09-24 | 9.060 | 9.360 | 9.010 | 9.360 | 9.360 | 65,341,008 |
| 2025-09-23 | 9.280 | 9.290 | 8.890 | 9.080 | 9.080 | 75,825,727 |
| 2025-09-22 | 9.370 | 9.420 | 9.230 | 9.300 | 9.300 | 48,250,520 |
| 2025-09-19 | 9.440 | 9.550 | 9.330 | 9.340 | 9.340 | 61,684,727 |
| 2025-09-18 | 9.680 | 9.800 | 9.350 | 9.500 | 9.500 | 110,765,102 |
| 2025-09-17 | 9.590 | 9.740 | 9.520 | 9.570 | 9.570 | 77,249,859 |
| 2025-09-16 | 9.460 | 9.680 | 9.400 | 9.650 | 9.650 | 93,601,773 |
| 2025-09-15 | 9.710 | 9.790 | 9.540 | 9.550 | 9.550 | 114,754,305 |
| 2025-09-12 | 9.480 | 9.670 | 9.340 | 9.520 | 9.520 | 121,879,906 |
| 2025-09-11 | 9.460 | 9.490 | 9.220 | 9.480 | 9.480 | 115,385,602 |
| 2025-09-10 | 9.330 | 9.900 | 9.250 | 9.470 | 9.470 | 198,456,406 |
| 2025-09-09 | 9.060 | 9.770 | 8.850 | 9.550 | 9.550 | 241,919,109 |
| 2025-09-08 | 8.780 | 8.890 | 8.690 | 8.880 | 8.880 | 48,304,367 |
| 2025-09-05 | 8.670 | 8.810 | 8.570 | 8.780 | 8.780 | 49,630,992 |
| 2025-09-04 | 8.790 | 8.890 | 8.530 | 8.650 | 8.650 | 59,801,160 |
| 2025-09-03 | 9.110 | 9.130 | 8.780 | 8.790 | 8.790 | 58,721,199 |
| 2025-09-02 | 9.370 | 9.400 | 9.010 | 9.070 | 9.070 | 72,513,617 |
| 2025-09-01 | 9.520 | 9.590 | 9.330 | 9.380 | 9.380 | 56,167,621 |
| 2025-08-29 | 9.690 | 9.690 | 9.420 | 9.460 | 9.460 | 66,519,438 |
| 2025-08-28 | 9.550 | 9.720 | 9.380 | 9.690 | 9.690 | 99,383,312 |
| 2025-08-27 | 9.810 | 10.100 | 9.480 | 9.490 | 9.490 | 130,331,695 |
| 2025-08-26 | 9.590 | 9.850 | 9.510 | 9.700 | 9.700 | 103,538,305 |
| 2025-08-25 | 9.510 | 9.940 | 9.510 | 9.580 | 9.580 | 156,361,797 |
| 2025-08-22 | 8.910 | 9.180 | 8.890 | 9.160 | 9.160 | 68,480,945 |
| 2025-08-21 | 9.070 | 9.110 | 8.900 | 8.950 | 8.950 | 52,898,113 |
| 2025-08-20 | 8.880 | 9.040 | 8.780 | 9.040 | 9.040 | 62,933,039 |
| 2025-08-19 | 8.880 | 8.960 | 8.840 | 8.890 | 8.890 | 52,910,207 |
| 2025-08-18 | 8.710 | 8.930 | 8.710 | 8.850 | 8.850 | 63,135,727 |
| 2025-08-15 | 8.640 | 8.730 | 8.610 | 8.690 | 8.690 | 55,043,160 |
| 2025-08-14 | 8.790 | 8.870 | 8.640 | 8.670 | 8.670 | 59,956,449 |
| 2025-08-13 | 8.580 | 8.960 | 8.540 | 8.780 | 8.780 | 84,405,156 |
| 2025-08-12 | 8.550 | 8.610 | 8.490 | 8.570 | 8.570 | 33,570,660 |
| 2025-08-11 | 8.490 | 8.570 | 8.480 | 8.540 | 8.540 | 26,163,260 |
| 2025-08-08 | 8.600 | 8.630 | 8.470 | 8.480 | 8.480 | 32,493,840 |
| 2025-08-07 | 8.630 | 8.660 | 8.560 | 8.640 | 8.640 | 30,126,230 |
| 2025-08-06 | 8.530 | 8.660 | 8.500 | 8.650 | 8.650 | 36,697,059 |
| 2025-08-05 | 8.530 | 8.570 | 8.490 | 8.530 | 8.530 | 23,207,590 |
| 2025-08-04 | 8.460 | 8.540 | 8.440 | 8.540 | 8.540 | 22,551,471 |
| 2025-08-01 | 8.460 | 8.560 | 8.360 | 8.520 | 8.520 | 37,424,578 |
| 2025-07-31 | 8.480 | 8.550 | 8.360 | 8.400 | 8.400 | 32,189,750 |
| 2025-07-30 | 8.560 | 8.590 | 8.430 | 8.480 | 8.480 | 29,905,109 |
| 2025-07-29 | 8.550 | 8.590 | 8.450 | 8.580 | 8.580 | 32,354,641 |
| 2025-07-28 | 8.690 | 8.710 | 8.540 | 8.540 | 8.540 | 37,049,559 |
| 2025-07-25 | 8.590 | 8.690 | 8.520 | 8.630 | 8.630 | 44,703,699 |
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.