Hi target Navigation Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.180 | 7.180 | 6.730 | 7.180 | 7.180 | 173,657,006 |
| 2024-04-29 | 4.940 | 5.980 | 4.920 | 5.980 | 5.980 | 51,006,238 |
| 2024-04-26 | 4.770 | 5.010 | 4.770 | 4.980 | 4.980 | 16,284,233 |
| 2024-04-25 | 4.890 | 4.920 | 4.800 | 4.840 | 4.840 | 16,035,350 |
| 2024-04-24 | 4.690 | 4.950 | 4.670 | 4.860 | 4.860 | 23,713,005 |
| 2024-04-23 | 4.510 | 4.880 | 4.460 | 4.770 | 4.770 | 26,584,902 |
| 2024-04-22 | 4.400 | 4.680 | 4.280 | 4.560 | 4.560 | 21,352,235 |
| 2024-04-19 | 4.510 | 4.590 | 4.400 | 4.450 | 4.450 | 17,608,128 |
| 2024-04-18 | 4.580 | 4.720 | 4.380 | 4.560 | 4.560 | 21,320,324 |
| 2024-04-17 | 4.270 | 4.540 | 4.270 | 4.540 | 4.540 | 14,874,281 |
| 2024-04-16 | 4.530 | 4.530 | 4.160 | 4.160 | 4.160 | 20,397,420 |
| 2024-04-15 | 4.870 | 4.880 | 4.480 | 4.600 | 4.600 | 16,366,917 |
| 2024-04-12 | 4.930 | 5.000 | 4.840 | 4.850 | 4.850 | 9,032,100 |
| 2024-04-11 | 4.930 | 5.040 | 4.900 | 4.940 | 4.940 | 10,707,156 |
| 2024-04-10 | 5.250 | 5.250 | 4.890 | 4.970 | 4.970 | 17,286,603 |
| 2024-04-09 | 5.220 | 5.380 | 5.170 | 5.220 | 5.220 | 13,477,643 |
| 2024-04-08 | 5.460 | 5.460 | 5.160 | 5.170 | 5.170 | 17,150,958 |
| 2024-04-03 | 5.600 | 5.620 | 5.350 | 5.460 | 5.460 | 21,997,245 |
| 2024-04-02 | 5.750 | 5.800 | 5.610 | 5.650 | 5.650 | 23,533,040 |
| 2024-04-01 | 5.740 | 5.820 | 5.610 | 5.770 | 5.770 | 34,304,161 |
| 2024-03-29 | 5.470 | 5.790 | 5.350 | 5.790 | 5.790 | 10,782,806 |
| 2024-03-28 | 5.200 | 5.560 | 5.150 | 5.520 | 5.520 | 27,924,487 |
| 2024-03-27 | 5.490 | 5.490 | 5.130 | 5.180 | 5.180 | 27,107,456 |
| 2024-03-26 | 5.380 | 5.830 | 5.310 | 5.520 | 5.520 | 37,311,820 |
| 2024-03-25 | 5.610 | 5.650 | 5.370 | 5.400 | 5.400 | 20,601,248 |
| 2024-03-22 | 5.710 | 5.910 | 5.500 | 5.690 | 5.690 | 33,845,777 |
| 2024-03-21 | 5.720 | 5.780 | 5.570 | 5.780 | 5.780 | 23,357,431 |
| 2024-03-20 | 5.530 | 5.790 | 5.530 | 5.630 | 5.630 | 15,661,433 |
| 2024-03-19 | 5.590 | 5.680 | 5.480 | 5.550 | 5.550 | 22,968,072 |
| 2024-03-18 | 5.320 | 5.510 | 5.320 | 5.490 | 5.490 | 17,288,743 |
| 2024-03-15 | 5.200 | 5.290 | 5.150 | 5.270 | 5.270 | 9,854,150 |
| 2024-03-14 | 5.290 | 5.310 | 5.100 | 5.220 | 5.220 | 12,916,533 |
| 2024-03-13 | 5.300 | 5.380 | 5.220 | 5.300 | 5.300 | 13,765,784 |
| 2024-03-12 | 5.150 | 5.310 | 5.120 | 5.300 | 5.300 | 17,500,400 |
| 2024-03-11 | 5.110 | 5.140 | 5.010 | 5.140 | 5.140 | 12,428,502 |
| 2024-03-08 | 4.980 | 5.090 | 4.920 | 5.080 | 5.080 | 11,482,688 |
| 2024-03-07 | 5.100 | 5.160 | 4.950 | 4.960 | 4.960 | 14,148,881 |
| 2024-03-06 | 5.000 | 5.160 | 4.950 | 5.070 | 5.070 | 14,059,652 |
| 2024-03-05 | 5.100 | 5.160 | 5.010 | 5.040 | 5.040 | 14,564,150 |
| 2024-03-04 | 5.270 | 5.280 | 5.020 | 5.150 | 5.150 | 17,497,304 |
| 2024-03-01 | 5.050 | 5.270 | 5.050 | 5.240 | 5.240 | 20,823,882 |
| 2024-02-29 | 4.760 | 5.060 | 4.710 | 5.060 | 5.060 | 25,002,849 |
| 2024-02-28 | 5.390 | 5.480 | 4.790 | 4.800 | 4.800 | 39,259,238 |
| 2024-02-27 | 5.290 | 5.430 | 5.180 | 5.420 | 5.420 | 22,970,517 |
| 2024-02-26 | 5.040 | 5.290 | 5.010 | 5.180 | 5.180 | 21,140,630 |
| 2024-02-23 | 4.800 | 5.050 | 4.780 | 5.040 | 5.040 | 20,561,065 |
| 2024-02-22 | 4.530 | 4.800 | 4.520 | 4.780 | 4.780 | 18,580,436 |
| 2024-02-21 | 4.420 | 4.730 | 4.350 | 4.550 | 4.550 | 20,584,768 |
| 2024-02-20 | 4.350 | 4.480 | 4.260 | 4.450 | 4.450 | 19,601,206 |
| 2024-02-19 | 4.160 | 4.380 | 4.120 | 4.370 | 4.370 | 27,856,001 |
| 2024-02-08 | 3.740 | 4.080 | 3.680 | 4.080 | 4.080 | 26,566,595 |
| 2024-02-07 | 3.900 | 3.950 | 3.590 | 3.700 | 3.700 | 31,672,372 |
| 2024-02-06 | 3.750 | 4.030 | 3.400 | 3.850 | 3.850 | 33,930,805 |
| 2024-02-05 | 4.510 | 4.570 | 3.720 | 3.820 | 3.820 | 37,469,652 |
| 2024-02-02 | 4.960 | 5.080 | 4.360 | 4.630 | 4.630 | 25,993,274 |
| 2024-02-01 | 4.970 | 5.100 | 4.850 | 4.950 | 4.950 | 16,577,192 |
| 2024-01-31 | 5.400 | 5.420 | 4.960 | 4.960 | 4.960 | 31,811,682 |
| 2024-01-30 | 5.810 | 5.900 | 5.650 | 5.650 | 5.650 | 8,351,406 |
| 2024-01-29 | 6.060 | 6.120 | 5.830 | 5.860 | 5.860 | 8,838,371 |
| 2024-01-26 | 6.140 | 6.180 | 6.070 | 6.090 | 6.090 | 8,108,800 |
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.