Navinfo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.610 | 9.970 | 9.450 | 9.810 | 9.810 | 105,131,602 |
| 2024-10-29 | 9.760 | 10.050 | 9.660 | 9.670 | 9.670 | 124,425,102 |
| 2024-10-28 | 9.600 | 9.830 | 9.570 | 9.760 | 9.760 | 78,234,172 |
| 2024-10-25 | 9.590 | 9.790 | 9.590 | 9.660 | 9.660 | 77,898,328 |
| 2024-10-24 | 9.910 | 9.950 | 9.540 | 9.580 | 9.580 | 89,441,875 |
| 2024-10-23 | 9.850 | 9.980 | 9.720 | 9.780 | 9.780 | 118,378,492 |
| 2024-10-22 | 9.930 | 10.200 | 9.720 | 9.980 | 9.980 | 164,579,203 |
| 2024-10-21 | 9.880 | 10.100 | 9.700 | 9.920 | 9.920 | 232,396,297 |
| 2024-10-18 | 8.810 | 9.900 | 8.720 | 9.770 | 9.770 | 266,222,094 |
| 2024-10-17 | 9.150 | 9.380 | 8.980 | 9.000 | 9.000 | 167,188,703 |
| 2024-10-16 | 8.720 | 8.990 | 8.680 | 8.800 | 8.800 | 71,494,812 |
| 2024-10-15 | 9.040 | 9.310 | 8.910 | 8.920 | 8.920 | 96,473,375 |
| 2024-10-14 | 8.870 | 9.190 | 8.600 | 9.180 | 9.180 | 125,947,906 |
| 2024-10-11 | 9.490 | 9.800 | 8.760 | 8.940 | 8.940 | 146,565,906 |
| 2024-10-10 | 10.120 | 10.320 | 9.190 | 9.480 | 9.480 | 182,262,406 |
| 2024-10-09 | 10.320 | 10.800 | 9.770 | 10.100 | 10.100 | 242,832,406 |
| 2024-10-08 | 10.320 | 10.320 | 9.600 | 10.320 | 10.320 | 227,731,500 |
| 2024-09-30 | 9.000 | 9.400 | 8.630 | 9.380 | 9.380 | 229,287,812 |
| 2024-09-27 | 8.110 | 8.560 | 8.030 | 8.560 | 8.560 | 202,467,500 |
| 2024-09-26 | 7.620 | 8.280 | 7.600 | 8.140 | 8.140 | 189,924,094 |
| 2024-09-25 | 7.530 | 8.180 | 7.520 | 7.730 | 7.730 | 190,445,297 |
| 2024-09-24 | 7.760 | 7.800 | 7.380 | 7.610 | 7.610 | 198,050,406 |
| 2024-09-23 | 6.880 | 7.550 | 6.770 | 7.550 | 7.550 | 112,292,398 |
| 2024-09-20 | 6.900 | 6.930 | 6.760 | 6.860 | 6.860 | 31,555,801 |
| 2024-09-19 | 6.670 | 6.930 | 6.620 | 6.850 | 6.850 | 43,092,281 |
| 2024-09-18 | 6.740 | 6.770 | 6.520 | 6.600 | 6.600 | 33,955,441 |
| 2024-09-13 | 6.890 | 6.900 | 6.720 | 6.740 | 6.740 | 31,921,850 |
| 2024-09-12 | 6.880 | 6.930 | 6.800 | 6.810 | 6.810 | 27,532,641 |
| 2024-09-11 | 6.930 | 6.930 | 6.760 | 6.830 | 6.830 | 26,225,670 |
| 2024-09-10 | 6.850 | 6.950 | 6.660 | 6.930 | 6.930 | 43,780,340 |
| 2024-09-09 | 6.850 | 6.970 | 6.780 | 6.830 | 6.830 | 43,437,961 |
| 2024-09-06 | 7.080 | 7.190 | 6.970 | 6.970 | 6.970 | 65,908,367 |
| 2024-09-05 | 6.910 | 7.090 | 6.890 | 7.010 | 7.010 | 41,300,129 |
| 2024-09-04 | 7.020 | 7.030 | 6.860 | 6.890 | 6.890 | 54,327,648 |
| 2024-09-03 | 7.060 | 7.140 | 6.990 | 7.110 | 7.110 | 47,011,922 |
| 2024-09-02 | 7.210 | 7.330 | 7.060 | 7.070 | 7.070 | 62,601,754 |
| 2024-08-30 | 7.230 | 7.450 | 7.200 | 7.320 | 7.320 | 107,299,297 |
| 2024-08-29 | 7.180 | 7.350 | 7.030 | 7.230 | 7.230 | 82,540,711 |
| 2024-08-28 | 7.370 | 7.470 | 7.000 | 7.200 | 7.200 | 144,858,797 |
| 2024-08-27 | 7.300 | 7.580 | 7.230 | 7.230 | 7.230 | 183,843,594 |
| 2024-08-26 | 6.500 | 7.120 | 6.420 | 7.120 | 7.120 | 102,236,305 |
| 2024-08-23 | 6.340 | 6.520 | 6.290 | 6.470 | 6.470 | 47,370,047 |
| 2024-08-22 | 6.720 | 6.760 | 6.350 | 6.370 | 6.370 | 72,765,234 |
| 2024-08-21 | 6.750 | 6.980 | 6.700 | 6.710 | 6.710 | 59,654,848 |
| 2024-08-20 | 6.960 | 7.010 | 6.780 | 6.820 | 6.820 | 66,165,930 |
| 2024-08-19 | 7.160 | 7.170 | 6.980 | 7.010 | 7.010 | 80,377,516 |
| 2024-08-16 | 7.470 | 7.560 | 7.160 | 7.170 | 7.170 | 170,355,297 |
| 2024-08-15 | 7.630 | 7.930 | 7.270 | 7.730 | 7.730 | 242,165,594 |
| 2024-08-14 | 7.080 | 7.810 | 7.010 | 7.630 | 7.630 | 266,319,906 |
| 2024-08-13 | 7.200 | 7.390 | 6.960 | 7.100 | 7.100 | 127,845,398 |
| 2024-08-12 | 7.200 | 7.590 | 7.120 | 7.280 | 7.280 | 208,013,109 |
| 2024-08-09 | 6.620 | 7.210 | 6.540 | 7.210 | 7.210 | 86,281,047 |
| 2024-08-08 | 6.880 | 6.960 | 6.540 | 6.550 | 6.550 | 75,017,297 |
| 2024-08-07 | 6.600 | 6.680 | 6.530 | 6.550 | 6.550 | 29,128,721 |
| 2024-08-06 | 6.710 | 6.750 | 6.560 | 6.640 | 6.640 | 31,959,600 |
| 2024-08-05 | 6.830 | 6.940 | 6.610 | 6.610 | 6.610 | 46,108,121 |
| 2024-08-02 | 7.080 | 7.090 | 6.860 | 6.880 | 6.880 | 51,434,070 |
| 2024-08-01 | 7.040 | 7.180 | 6.980 | 7.120 | 7.120 | 62,292,141 |
| 2024-07-31 | 6.980 | 7.070 | 6.860 | 7.050 | 7.050 | 86,245,359 |
| 2024-07-30 | 6.920 | 7.200 | 6.830 | 6.990 | 6.990 | 99,007,211 |
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.