Navinfo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.140 | 8.190 | 8.010 | 8.040 | 8.040 | 19,736,199 |
| 2025-04-25 | 8.120 | 8.240 | 8.090 | 8.160 | 8.160 | 21,265,061 |
| 2025-04-24 | 8.330 | 8.330 | 8.100 | 8.110 | 8.110 | 29,833,590 |
| 2025-04-23 | 8.200 | 8.300 | 8.140 | 8.200 | 8.200 | 25,351,520 |
| 2025-04-22 | 8.100 | 8.150 | 8.050 | 8.120 | 8.120 | 21,630,779 |
| 2025-04-21 | 7.990 | 8.120 | 7.910 | 8.110 | 8.110 | 19,540,830 |
| 2025-04-18 | 8.020 | 8.050 | 7.910 | 7.990 | 7.990 | 16,704,180 |
| 2025-04-17 | 7.950 | 8.120 | 7.950 | 8.010 | 8.010 | 18,377,961 |
| 2025-04-16 | 8.090 | 8.130 | 7.880 | 8.010 | 8.010 | 25,055,189 |
| 2025-04-15 | 8.220 | 8.260 | 8.080 | 8.130 | 8.130 | 22,120,920 |
| 2025-04-14 | 8.240 | 8.370 | 8.200 | 8.210 | 8.210 | 34,483,781 |
| 2025-04-11 | 8.020 | 8.270 | 7.980 | 8.170 | 8.170 | 38,370,320 |
| 2025-04-10 | 8.070 | 8.200 | 8.030 | 8.050 | 8.050 | 42,999,238 |
| 2025-04-09 | 7.630 | 8.020 | 7.400 | 7.940 | 7.940 | 55,340,141 |
| 2025-04-08 | 7.990 | 8.070 | 7.570 | 7.780 | 7.780 | 73,319,078 |
| 2025-04-07 | 8.400 | 8.510 | 8.000 | 8.000 | 8.000 | 51,553,230 |
| 2025-04-03 | 8.710 | 9.070 | 8.690 | 8.890 | 8.890 | 48,096,461 |
| 2025-04-02 | 8.760 | 8.850 | 8.730 | 8.790 | 8.790 | 19,776,170 |
| 2025-04-01 | 8.770 | 8.830 | 8.730 | 8.760 | 8.760 | 22,318,189 |
| 2025-03-31 | 8.750 | 8.800 | 8.550 | 8.760 | 8.760 | 32,123,730 |
| 2025-03-28 | 8.860 | 8.900 | 8.750 | 8.750 | 8.750 | 21,683,971 |
| 2025-03-27 | 8.840 | 8.900 | 8.710 | 8.850 | 8.850 | 26,349,090 |
| 2025-03-26 | 8.830 | 8.870 | 8.800 | 8.810 | 8.810 | 24,616,789 |
| 2025-03-25 | 8.860 | 8.940 | 8.770 | 8.810 | 8.810 | 29,752,350 |
| 2025-03-24 | 9.020 | 9.050 | 8.700 | 8.860 | 8.860 | 41,558,219 |
| 2025-03-21 | 9.150 | 9.210 | 8.970 | 9.000 | 9.000 | 39,574,031 |
| 2025-03-20 | 9.240 | 9.260 | 9.150 | 9.150 | 9.150 | 33,630,727 |
| 2025-03-19 | 9.320 | 9.320 | 9.180 | 9.240 | 9.240 | 36,066,434 |
| 2025-03-18 | 9.400 | 9.460 | 9.320 | 9.350 | 9.350 | 37,265,609 |
| 2025-03-17 | 9.420 | 9.440 | 9.300 | 9.350 | 9.350 | 33,243,180 |
| 2025-03-14 | 9.300 | 9.390 | 9.170 | 9.380 | 9.380 | 45,713,840 |
| 2025-03-13 | 9.550 | 9.550 | 9.180 | 9.290 | 9.290 | 61,881,879 |
| 2025-03-12 | 9.690 | 9.720 | 9.560 | 9.570 | 9.570 | 43,382,367 |
| 2025-03-11 | 9.510 | 9.630 | 9.470 | 9.580 | 9.580 | 37,071,820 |
| 2025-03-10 | 9.700 | 9.800 | 9.550 | 9.620 | 9.620 | 38,800,199 |
| 2025-03-07 | 9.890 | 9.960 | 9.680 | 9.740 | 9.740 | 55,002,113 |
| 2025-03-06 | 9.770 | 9.990 | 9.720 | 9.890 | 9.890 | 65,276,160 |
| 2025-03-05 | 9.720 | 9.780 | 9.570 | 9.720 | 9.720 | 38,287,102 |
| 2025-03-04 | 9.460 | 9.740 | 9.420 | 9.690 | 9.690 | 42,581,500 |
| 2025-03-03 | 9.570 | 9.720 | 9.420 | 9.500 | 9.500 | 48,075,527 |
| 2025-02-28 | 9.980 | 10.030 | 9.430 | 9.470 | 9.470 | 82,634,203 |
| 2025-02-27 | 10.110 | 10.150 | 9.800 | 10.010 | 10.010 | 75,904,914 |
| 2025-02-26 | 10.060 | 10.200 | 9.980 | 10.120 | 10.120 | 79,683,586 |
| 2025-02-25 | 10.030 | 10.410 | 9.900 | 10.130 | 10.130 | 125,574,398 |
| 2025-02-24 | 10.160 | 10.160 | 9.920 | 10.010 | 10.010 | 73,200,672 |
| 2025-02-21 | 9.990 | 10.240 | 9.870 | 10.190 | 10.190 | 97,678,914 |
| 2025-02-20 | 10.010 | 10.210 | 9.890 | 9.990 | 9.990 | 70,144,945 |
| 2025-02-19 | 9.780 | 10.000 | 9.760 | 10.000 | 10.000 | 61,425,070 |
| 2025-02-18 | 10.020 | 10.170 | 9.730 | 9.790 | 9.790 | 83,100,086 |
| 2025-02-17 | 10.320 | 10.390 | 10.000 | 10.120 | 10.120 | 110,558,703 |
| 2025-02-14 | 9.830 | 10.050 | 9.750 | 10.010 | 10.010 | 81,291,617 |
| 2025-02-13 | 9.990 | 10.000 | 9.760 | 9.820 | 9.820 | 70,550,750 |
| 2025-02-12 | 9.860 | 10.050 | 9.860 | 10.030 | 10.030 | 94,591,195 |
| 2025-02-11 | 10.120 | 10.150 | 9.740 | 9.780 | 9.780 | 75,686,680 |
| 2025-02-10 | 9.890 | 9.970 | 9.770 | 9.950 | 9.950 | 82,483,031 |
| 2025-02-07 | 9.820 | 10.020 | 9.650 | 9.820 | 9.820 | 128,908,797 |
| 2025-02-06 | 9.060 | 9.750 | 8.910 | 9.700 | 9.700 | 107,974,398 |
| 2025-02-05 | 8.800 | 9.200 | 8.800 | 9.050 | 9.050 | 79,486,555 |
| 2025-01-27 | 8.770 | 8.930 | 8.670 | 8.680 | 8.680 | 35,232,367 |
| 2025-01-24 | 8.500 | 8.780 | 8.490 | 8.770 | 8.770 | 48,209,000 |
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.