Navinfo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.590 | 8.690 | 8.520 | 8.630 | 8.630 | 44,703,699 |
| 2025-07-24 | 8.400 | 8.530 | 8.390 | 8.520 | 8.520 | 30,921,070 |
| 2025-07-23 | 8.420 | 8.490 | 8.370 | 8.430 | 8.430 | 33,807,699 |
| 2025-07-22 | 8.440 | 8.460 | 8.390 | 8.420 | 8.420 | 26,031,189 |
| 2025-07-21 | 8.400 | 8.460 | 8.380 | 8.450 | 8.450 | 29,590,189 |
| 2025-07-18 | 8.370 | 8.450 | 8.330 | 8.420 | 8.420 | 34,782,078 |
| 2025-07-17 | 8.230 | 8.350 | 8.190 | 8.350 | 8.350 | 29,915,020 |
| 2025-07-16 | 8.210 | 8.320 | 8.190 | 8.230 | 8.230 | 26,665,801 |
| 2025-07-15 | 8.280 | 8.300 | 8.090 | 8.210 | 8.210 | 45,796,461 |
| 2025-07-14 | 8.370 | 8.380 | 8.300 | 8.310 | 8.310 | 22,915,270 |
| 2025-07-11 | 8.270 | 8.390 | 8.230 | 8.360 | 8.360 | 35,163,281 |
| 2025-07-10 | 8.270 | 8.300 | 8.230 | 8.270 | 8.270 | 21,075,680 |
| 2025-07-09 | 8.300 | 8.320 | 8.240 | 8.270 | 8.270 | 22,437,779 |
| 2025-07-08 | 8.260 | 8.340 | 8.250 | 8.290 | 8.290 | 31,883,641 |
| 2025-07-07 | 8.280 | 8.330 | 8.230 | 8.240 | 8.240 | 18,934,779 |
| 2025-07-04 | 8.330 | 8.370 | 8.260 | 8.290 | 8.290 | 20,621,141 |
| 2025-07-03 | 8.340 | 8.420 | 8.320 | 8.350 | 8.350 | 18,057,619 |
| 2025-07-02 | 8.420 | 8.430 | 8.310 | 8.360 | 8.360 | 20,303,359 |
| 2025-07-01 | 8.520 | 8.550 | 8.410 | 8.450 | 8.450 | 28,172,779 |
| 2025-06-30 | 8.370 | 8.710 | 8.370 | 8.540 | 8.540 | 53,723,566 |
| 2025-06-27 | 8.480 | 8.500 | 8.360 | 8.360 | 8.360 | 28,678,221 |
| 2025-06-26 | 8.460 | 8.510 | 8.410 | 8.430 | 8.430 | 32,937,672 |
| 2025-06-25 | 8.350 | 8.520 | 8.350 | 8.500 | 8.500 | 56,379,059 |
| 2025-06-24 | 8.170 | 8.350 | 8.150 | 8.340 | 8.340 | 51,764,129 |
| 2025-06-23 | 7.840 | 8.040 | 7.810 | 8.020 | 8.020 | 23,324,250 |
| 2025-06-20 | 7.990 | 8.040 | 7.860 | 7.890 | 7.890 | 20,398,721 |
| 2025-06-19 | 8.090 | 8.130 | 7.970 | 7.990 | 7.990 | 22,166,881 |
| 2025-06-18 | 8.120 | 8.140 | 8.040 | 8.070 | 8.070 | 17,130,141 |
| 2025-06-17 | 8.140 | 8.170 | 8.090 | 8.130 | 8.130 | 18,601,301 |
| 2025-06-16 | 8.070 | 8.160 | 8.050 | 8.130 | 8.130 | 18,810,910 |
| 2025-06-13 | 8.280 | 8.290 | 8.110 | 8.120 | 8.120 | 34,921,391 |
| 2025-06-12 | 8.280 | 8.380 | 8.220 | 8.300 | 8.300 | 22,790,949 |
| 2025-06-11 | 8.270 | 8.370 | 8.260 | 8.290 | 8.290 | 23,129,250 |
| 2025-06-10 | 8.440 | 8.500 | 8.220 | 8.270 | 8.270 | 42,409,230 |
| 2025-06-09 | 8.460 | 8.510 | 8.420 | 8.490 | 8.490 | 23,068,930 |
| 2025-06-06 | 8.560 | 8.580 | 8.440 | 8.460 | 8.460 | 29,168,949 |
| 2025-06-05 | 8.560 | 8.670 | 8.480 | 8.580 | 8.580 | 40,029,566 |
| 2025-06-04 | 8.740 | 8.790 | 8.530 | 8.570 | 8.570 | 65,467,820 |
| 2025-06-03 | 8.460 | 8.520 | 8.420 | 8.430 | 8.430 | 29,246,551 |
| 2025-05-30 | 8.600 | 8.630 | 8.470 | 8.510 | 8.510 | 32,691,420 |
| 2025-05-29 | 8.250 | 8.690 | 8.250 | 8.610 | 8.610 | 74,369,562 |
| 2025-05-28 | 8.250 | 8.600 | 8.240 | 8.270 | 8.270 | 40,658,199 |
| 2025-05-27 | 8.310 | 8.320 | 8.200 | 8.250 | 8.250 | 17,630,279 |
| 2025-05-26 | 8.220 | 8.400 | 8.200 | 8.350 | 8.350 | 21,771,500 |
| 2025-05-23 | 8.370 | 8.450 | 8.200 | 8.200 | 8.200 | 23,259,760 |
| 2025-05-22 | 8.400 | 8.520 | 8.360 | 8.390 | 8.390 | 17,788,311 |
| 2025-05-21 | 8.480 | 8.490 | 8.410 | 8.430 | 8.430 | 14,764,510 |
| 2025-05-20 | 8.430 | 8.500 | 8.360 | 8.470 | 8.470 | 19,421,551 |
| 2025-05-19 | 8.370 | 8.460 | 8.310 | 8.440 | 8.440 | 19,384,400 |
| 2025-05-16 | 8.300 | 8.420 | 8.280 | 8.350 | 8.350 | 20,332,750 |
| 2025-05-15 | 8.480 | 8.500 | 8.300 | 8.300 | 8.300 | 20,056,180 |
| 2025-05-14 | 8.480 | 8.550 | 8.390 | 8.480 | 8.480 | 22,015,240 |
| 2025-05-13 | 8.630 | 8.640 | 8.470 | 8.480 | 8.480 | 19,586,830 |
| 2025-05-12 | 8.500 | 8.570 | 8.490 | 8.540 | 8.540 | 19,674,551 |
| 2025-05-09 | 8.540 | 8.560 | 8.410 | 8.450 | 8.450 | 19,835,260 |
| 2025-05-08 | 8.490 | 8.570 | 8.440 | 8.540 | 8.540 | 23,458,449 |
| 2025-05-07 | 8.590 | 8.660 | 8.410 | 8.470 | 8.470 | 28,573,939 |
| 2025-05-06 | 8.400 | 8.500 | 8.350 | 8.490 | 8.490 | 24,587,900 |
| 2025-04-30 | 8.150 | 8.380 | 8.150 | 8.330 | 8.330 | 31,920,869 |
| 2025-04-29 | 8.010 | 8.160 | 8.000 | 8.130 | 8.130 | 19,374,869 |
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.