Navinfo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.850 | 8.980 | 8.500 | 8.500 | 8.500 | 60,676,539 |
| 2025-01-22 | 8.850 | 8.900 | 8.710 | 8.750 | 8.750 | 31,879,090 |
| 2025-01-21 | 8.920 | 8.970 | 8.780 | 8.910 | 8.910 | 34,642,832 |
| 2025-01-20 | 8.980 | 9.020 | 8.850 | 8.890 | 8.890 | 30,310,920 |
| 2025-01-17 | 8.790 | 8.940 | 8.730 | 8.850 | 8.850 | 34,727,000 |
| 2025-01-16 | 8.910 | 9.080 | 8.790 | 8.860 | 8.860 | 43,381,969 |
| 2025-01-15 | 8.880 | 8.920 | 8.740 | 8.840 | 8.840 | 39,243,887 |
| 2025-01-14 | 8.660 | 8.950 | 8.580 | 8.900 | 8.900 | 54,983,887 |
| 2025-01-13 | 8.370 | 8.700 | 8.310 | 8.580 | 8.580 | 42,553,672 |
| 2025-01-10 | 8.690 | 8.910 | 8.520 | 8.540 | 8.540 | 60,584,168 |
| 2025-01-09 | 8.610 | 8.940 | 8.600 | 8.700 | 8.700 | 49,922,969 |
| 2025-01-08 | 8.810 | 8.870 | 8.340 | 8.690 | 8.690 | 66,912,617 |
| 2025-01-07 | 8.760 | 8.910 | 8.760 | 8.890 | 8.890 | 38,189,992 |
| 2025-01-06 | 8.810 | 8.980 | 8.670 | 8.760 | 8.760 | 45,928,273 |
| 2025-01-03 | 9.120 | 9.180 | 8.730 | 8.760 | 8.760 | 72,762,008 |
| 2025-01-02 | 9.610 | 9.700 | 9.000 | 9.120 | 9.120 | 90,330,094 |
| 2024-12-31 | 10.230 | 10.260 | 9.630 | 9.640 | 9.640 | 95,924,234 |
| 2024-12-30 | 10.400 | 10.440 | 10.100 | 10.170 | 10.170 | 73,427,562 |
| 2024-12-27 | 10.670 | 11.100 | 10.400 | 10.410 | 10.410 | 141,092,188 |
| 2024-12-26 | 10.360 | 10.910 | 10.350 | 10.760 | 10.760 | 148,071,297 |
| 2024-12-25 | 10.370 | 10.590 | 10.230 | 10.390 | 10.390 | 97,108,008 |
| 2024-12-24 | 10.250 | 10.880 | 9.880 | 10.580 | 10.580 | 155,384,000 |
| 2024-12-23 | 10.500 | 10.650 | 10.100 | 10.120 | 10.120 | 112,376,898 |
| 2024-12-20 | 10.320 | 10.830 | 10.250 | 10.650 | 10.650 | 180,697,109 |
| 2024-12-19 | 10.270 | 10.530 | 10.100 | 10.400 | 10.400 | 181,933,906 |
| 2024-12-18 | 9.580 | 10.480 | 9.480 | 10.480 | 10.480 | 137,862,891 |
| 2024-12-17 | 9.740 | 9.830 | 9.500 | 9.530 | 9.530 | 50,292,121 |
| 2024-12-16 | 9.920 | 9.970 | 9.690 | 9.750 | 9.750 | 55,458,602 |
| 2024-12-13 | 10.070 | 10.230 | 9.930 | 9.980 | 9.980 | 80,476,922 |
| 2024-12-12 | 10.240 | 10.280 | 9.990 | 10.150 | 10.150 | 60,141,809 |
| 2024-12-11 | 10.080 | 10.340 | 10.030 | 10.240 | 10.240 | 72,670,867 |
| 2024-12-10 | 10.290 | 10.340 | 10.070 | 10.090 | 10.090 | 84,362,008 |
| 2024-12-09 | 10.080 | 10.190 | 9.900 | 9.990 | 9.990 | 52,770,871 |
| 2024-12-06 | 10.110 | 10.220 | 9.930 | 10.130 | 10.130 | 67,573,250 |
| 2024-12-05 | 9.980 | 10.240 | 9.920 | 10.070 | 10.070 | 68,331,469 |
| 2024-12-04 | 10.220 | 10.520 | 10.010 | 10.070 | 10.070 | 102,887,102 |
| 2024-12-03 | 10.230 | 10.240 | 9.920 | 10.030 | 10.030 | 67,375,906 |
| 2024-12-02 | 9.830 | 10.250 | 9.800 | 10.110 | 10.110 | 90,197,828 |
| 2024-11-29 | 9.660 | 9.890 | 9.520 | 9.770 | 9.770 | 70,046,430 |
| 2024-11-28 | 9.730 | 9.880 | 9.620 | 9.680 | 9.680 | 67,134,672 |
| 2024-11-27 | 9.400 | 9.680 | 9.210 | 9.670 | 9.670 | 61,571,379 |
| 2024-11-26 | 9.530 | 9.720 | 9.450 | 9.450 | 9.450 | 56,656,793 |
| 2024-11-25 | 9.650 | 9.790 | 9.310 | 9.540 | 9.540 | 65,675,516 |
| 2024-11-22 | 10.000 | 10.300 | 9.630 | 9.650 | 9.650 | 93,897,000 |
| 2024-11-21 | 10.070 | 10.350 | 9.970 | 10.090 | 10.090 | 83,223,648 |
| 2024-11-20 | 9.940 | 10.150 | 9.820 | 10.110 | 10.110 | 79,873,219 |
| 2024-11-19 | 9.720 | 9.950 | 9.600 | 9.940 | 9.940 | 81,486,875 |
| 2024-11-18 | 10.200 | 10.290 | 9.500 | 9.600 | 9.600 | 115,134,602 |
| 2024-11-15 | 10.530 | 10.730 | 10.110 | 10.150 | 10.150 | 104,404,398 |
| 2024-11-14 | 11.020 | 11.140 | 10.510 | 10.540 | 10.540 | 126,767,203 |
| 2024-11-13 | 11.500 | 11.600 | 10.830 | 11.190 | 11.190 | 157,544,891 |
| 2024-11-12 | 11.300 | 11.750 | 11.140 | 11.460 | 11.460 | 216,186,594 |
| 2024-11-11 | 11.000 | 11.570 | 10.900 | 11.260 | 11.260 | 200,952,703 |
| 2024-11-08 | 11.110 | 11.790 | 11.040 | 11.060 | 11.060 | 258,901,906 |
| 2024-11-07 | 10.940 | 11.400 | 10.710 | 11.040 | 11.040 | 276,838,906 |
| 2024-11-06 | 10.800 | 11.410 | 10.500 | 10.900 | 10.900 | 409,065,656 |
| 2024-11-05 | 9.430 | 10.370 | 9.380 | 10.370 | 10.370 | 100,958,094 |
| 2024-11-04 | 9.250 | 9.480 | 9.220 | 9.430 | 9.430 | 67,694,289 |
| 2024-11-01 | 10.020 | 10.050 | 9.350 | 9.360 | 9.360 | 151,556,406 |
| 2024-10-31 | 9.800 | 10.290 | 9.710 | 10.200 | 10.200 | 176,101,109 |
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.