Hi target Navigation Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.910 | 7.490 | 6.790 | 7.190 | 7.190 | 107,603,065 |
| 2024-07-26 | 6.700 | 6.920 | 6.620 | 6.870 | 6.870 | 81,206,850 |
| 2024-07-25 | 6.060 | 7.200 | 5.960 | 6.760 | 6.760 | 97,719,300 |
| 2024-07-24 | 6.330 | 6.420 | 6.090 | 6.110 | 6.110 | 61,344,697 |
| 2024-07-23 | 6.350 | 6.850 | 6.330 | 6.510 | 6.510 | 86,801,703 |
| 2024-07-22 | 6.150 | 6.450 | 6.130 | 6.430 | 6.430 | 49,885,845 |
| 2024-07-19 | 6.210 | 6.440 | 6.160 | 6.250 | 6.250 | 49,278,269 |
| 2024-07-18 | 6.200 | 6.350 | 6.020 | 6.260 | 6.260 | 56,088,769 |
| 2024-07-17 | 6.710 | 6.790 | 6.380 | 6.410 | 6.410 | 91,954,713 |
| 2024-07-16 | 6.790 | 7.260 | 6.720 | 7.000 | 7.000 | 96,084,922 |
| 2024-07-15 | 7.200 | 7.510 | 6.830 | 6.920 | 6.920 | 115,238,829 |
| 2024-07-12 | 6.710 | 7.380 | 6.660 | 6.900 | 6.900 | 127,728,642 |
| 2024-07-11 | 6.730 | 6.880 | 6.500 | 6.850 | 6.850 | 130,248,266 |
| 2024-07-10 | 6.360 | 6.950 | 6.360 | 6.750 | 6.750 | 149,699,531 |
| 2024-07-09 | 5.700 | 5.860 | 5.530 | 5.790 | 5.790 | 45,387,069 |
| 2024-07-08 | 5.670 | 5.710 | 5.410 | 5.450 | 5.450 | 35,273,035 |
| 2024-07-05 | 5.920 | 5.980 | 5.630 | 5.710 | 5.710 | 37,039,650 |
| 2024-07-04 | 6.600 | 6.700 | 5.870 | 5.870 | 5.870 | 62,447,250 |
| 2024-07-03 | 6.150 | 6.480 | 6.130 | 6.370 | 6.370 | 50,359,665 |
| 2024-07-02 | 6.390 | 6.420 | 6.220 | 6.240 | 6.240 | 37,199,012 |
| 2024-07-01 | 6.380 | 6.420 | 6.030 | 6.270 | 6.270 | 44,431,350 |
| 2024-06-28 | 6.180 | 6.490 | 6.130 | 6.290 | 6.290 | 44,583,000 |
| 2024-06-27 | 6.420 | 6.590 | 6.230 | 6.280 | 6.280 | 55,700,827 |
| 2024-06-26 | 6.220 | 6.440 | 5.970 | 6.410 | 6.410 | 46,452,150 |
| 2024-06-25 | 6.500 | 6.700 | 6.200 | 6.300 | 6.300 | 62,430,253 |
| 2024-06-24 | 6.890 | 7.100 | 6.500 | 6.600 | 6.600 | 77,882,637 |
| 2024-06-21 | 6.940 | 7.270 | 6.810 | 7.080 | 7.080 | 95,177,450 |
| 2024-06-20 | 7.270 | 7.400 | 6.860 | 6.890 | 6.890 | 112,830,166 |
| 2024-06-19 | 7.300 | 7.530 | 7.080 | 7.340 | 7.340 | 178,454,664 |
| 2024-06-18 | 5.740 | 6.890 | 5.740 | 6.890 | 6.890 | 99,036,298 |
| 2024-06-17 | 5.750 | 5.930 | 5.710 | 5.740 | 5.740 | 51,948,207 |
| 2024-06-14 | 5.630 | 5.740 | 5.460 | 5.590 | 5.590 | 41,701,772 |
| 2024-06-13 | 5.740 | 5.810 | 5.590 | 5.660 | 5.660 | 41,805,139 |
| 2024-06-12 | 5.630 | 5.940 | 5.630 | 5.800 | 5.800 | 46,608,523 |
| 2024-06-11 | 5.590 | 5.720 | 5.360 | 5.680 | 5.680 | 46,732,041 |
| 2024-06-07 | 5.970 | 6.130 | 5.530 | 5.600 | 5.600 | 83,664,793 |
| 2024-06-06 | 6.700 | 6.900 | 5.950 | 5.960 | 5.960 | 126,277,021 |
| 2024-06-05 | 6.430 | 7.390 | 6.430 | 7.150 | 7.150 | 157,497,865 |
| 2024-06-04 | 6.230 | 6.570 | 6.070 | 6.160 | 6.160 | 51,103,310 |
| 2024-06-03 | 6.480 | 6.650 | 6.180 | 6.430 | 6.430 | 65,589,567 |
| 2024-05-31 | 6.080 | 6.570 | 6.000 | 6.450 | 6.450 | 63,496,898 |
| 2024-05-30 | 6.000 | 6.150 | 5.880 | 6.040 | 6.040 | 35,476,695 |
| 2024-05-29 | 6.280 | 6.390 | 6.000 | 6.020 | 6.020 | 39,513,345 |
| 2024-05-28 | 6.180 | 6.310 | 6.060 | 6.180 | 6.180 | 36,153,800 |
| 2024-05-27 | 6.210 | 6.450 | 6.100 | 6.210 | 6.210 | 40,677,549 |
| 2024-05-24 | 6.390 | 6.540 | 6.210 | 6.290 | 6.290 | 68,925,893 |
| 2024-05-23 | 6.860 | 7.040 | 6.580 | 6.590 | 6.590 | 68,809,082 |
| 2024-05-22 | 6.850 | 7.030 | 6.710 | 6.790 | 6.790 | 60,828,703 |
| 2024-05-21 | 6.910 | 7.140 | 6.820 | 6.980 | 6.980 | 77,139,872 |
| 2024-05-20 | 6.780 | 7.150 | 6.710 | 6.930 | 6.930 | 80,292,195 |
| 2024-05-17 | 6.540 | 6.950 | 6.510 | 6.880 | 6.880 | 87,122,500 |
| 2024-05-16 | 6.690 | 7.000 | 6.500 | 6.500 | 6.500 | 72,204,400 |
| 2024-05-15 | 6.600 | 6.790 | 6.410 | 6.680 | 6.680 | 62,779,576 |
| 2024-05-14 | 6.850 | 6.930 | 6.450 | 6.640 | 6.640 | 78,255,067 |
| 2024-05-13 | 7.330 | 7.500 | 6.780 | 6.860 | 6.860 | 104,895,916 |
| 2024-05-10 | 7.570 | 7.930 | 7.410 | 7.540 | 7.540 | 105,625,765 |
| 2024-05-09 | 7.290 | 8.250 | 7.130 | 7.890 | 7.890 | 149,755,025 |
| 2024-05-08 | 7.370 | 8.500 | 7.240 | 7.780 | 7.780 | 179,959,526 |
| 2024-05-07 | 7.200 | 7.550 | 7.090 | 7.370 | 7.370 | 137,698,787 |
| 2024-05-06 | 6.990 | 7.990 | 6.860 | 7.500 | 7.500 | 192,078,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 0.0150 CNY |
| 2021-06-04 | 0.0160 CNY |
| 2019-05-31 | 0.0220 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.