Navinfo Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.120	6.150	6.040	6.040	6.040	27,194,657
2026-10-21	6.120	6.200	6.100	6.120	6.120	26,226,254
2026-10-20	6.030	6.130	5.990	6.120	6.120	30,657,849
2026-10-19	5.940	6.050	5.930	6.030	6.030	22,543,828
2026-10-16	6.000	6.150	5.950	5.980	5.980	31,285,686
2026-10-15	6.010	6.100	5.950	5.950	5.950	28,071,480
2026-10-14	6.110	6.150	6.060	6.080	6.080	21,002,176
2026-10-13	6.080	6.180	6.040	6.130	6.130	30,200,580
2026-10-12	6.080	6.150	6.060	6.120	6.120	29,302,355
2026-10-09	5.890	6.110	5.870	6.090	6.090	45,771,879
2026-10-08	5.910	5.970	5.840	5.900	5.900	23,899,748
2026-09-30	5.910	5.950	5.870	5.910	5.910	19,925,820
2026-09-29	5.870	5.950	5.850	5.910	5.910	17,340,051
2026-09-28	5.920	5.960	5.820	5.890	5.890	22,820,576
2026-09-24	6.020	6.050	5.920	5.950	5.950	20,303,658
2026-09-23	6.120	6.140	6.040	6.040	6.040	23,362,600
2026-09-22	6.130	6.230	6.110	6.140	6.140	33,028,340
2026-09-21	6.040	6.080	6.020	6.070	6.070	25,473,607
2026-09-18	5.960	6.040	5.950	6.040	6.040	25,714,912
2026-09-17	5.990	6.030	5.890	5.930	5.930	25,931,072
2026-09-16	5.970	6.030	5.910	6.020	6.020	24,331,943
2026-09-15	6.060	6.100	5.980	6.000	6.000	21,466,225
2026-09-14	6.040	6.100	6.020	6.050	6.050	21,646,074
2026-09-11	6.120	6.160	6.010	6.060	6.060	30,958,545
2026-09-10	6.200	6.220	6.130	6.170	6.170	26,649,295
2026-09-09	6.340	6.340	6.220	6.240	6.240	31,731,322
2026-09-08	6.260	6.380	6.220	6.330	6.330	29,796,004
2026-09-07	6.320	6.370	6.260	6.270	6.270	33,816,766
2026-09-04	6.370	6.520	6.310	6.330	6.330	59,632,359
2026-09-03	6.340	6.390	6.230	6.250	6.250	30,948,283
2026-09-02	6.400	6.410	6.280	6.340	6.340	28,276,797
2026-09-01	6.390	6.490	6.370	6.450	6.450	38,403,922
2026-08-31	6.310	6.410	6.270	6.390	6.390	32,768,188
2026-08-28	6.380	6.460	6.370	6.390	6.390	27,372,832
2026-08-27	6.360	6.390	6.310	6.360	6.360	24,977,867
2026-08-26	6.440	6.450	6.310	6.380	6.380	37,585,590
2026-08-25	6.240	6.500	6.230	6.460	6.460	42,634,297
2026-08-24	6.300	6.410	6.200	6.280	6.280	31,249,342
2026-08-21	6.300	6.350	6.260	6.320	6.320	22,678,973
2026-08-20	6.240	6.370	6.230	6.330	6.330	34,762,672
2026-08-19	6.390	6.430	6.210	6.220	6.220	43,045,879
2026-08-18	6.480	6.490	6.310	6.400	6.400	39,543,406
2026-08-17	6.510	6.540	6.400	6.510	6.510	31,021,756
2026-08-14	6.560	6.620	6.430	6.500	6.500	37,995,543
2026-08-13	6.700	6.760	6.580	6.580	6.580	44,253,051
2026-08-12	6.680	6.740	6.570	6.680	6.680	39,148,809
2026-08-11	6.650	6.710	6.540	6.640	6.640	33,512,082
2026-08-10	6.660	6.700	6.570	6.650	6.650	38,327,762
2026-08-07	6.710	6.750	6.470	6.640	6.640	62,911,098
2026-08-06	6.850	6.960	6.680	6.730	6.730	61,382,512
2026-08-05	6.980	7.050	6.840	6.880	6.880	74,584,898
2026-08-04	6.880	6.970	6.790	6.910	6.910	44,733,309
2026-08-03	6.660	6.880	6.630	6.870	6.870	62,445,848
2026-07-31	6.570	6.790	6.550	6.680	6.680	67,924,438
2026-07-30	6.420	6.670	6.420	6.560	6.560	51,254,297
2026-07-29	6.350	6.510	6.340	6.490	6.490	47,079,098
2026-07-28	6.190	6.370	6.180	6.330	6.330	39,076,828
2026-07-27	6.090	6.250	6.060	6.250	6.250	32,996,008
2026-07-24	6.180	6.220	6.080	6.090	6.090	26,604,652
2026-07-23	6.120	6.260	6.120	6.240	6.240	31,300,732

Page 1 of 5 · 243 trading daysOlder →

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.