Hi target Navigation Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.910 | 6.180 | 5.870 | 6.130 | 6.130 | 11,720,750 |
| 2024-01-24 | 5.840 | 5.940 | 5.650 | 5.920 | 5.920 | 10,560,300 |
| 2024-01-23 | 5.800 | 5.880 | 5.740 | 5.800 | 5.800 | 9,668,898 |
| 2024-01-22 | 6.200 | 6.270 | 5.780 | 5.830 | 5.830 | 12,574,574 |
| 2024-01-19 | 6.410 | 6.420 | 6.200 | 6.240 | 6.240 | 8,410,471 |
| 2024-01-18 | 6.400 | 6.490 | 6.230 | 6.400 | 6.400 | 12,098,200 |
| 2024-01-17 | 6.610 | 6.640 | 6.440 | 6.440 | 6.440 | 7,598,850 |
| 2024-01-16 | 6.650 | 6.790 | 6.470 | 6.620 | 6.620 | 15,247,550 |
| 2024-01-15 | 6.750 | 6.800 | 6.560 | 6.630 | 6.630 | 19,555,770 |
| 2024-01-12 | 6.990 | 7.040 | 6.740 | 6.820 | 6.820 | 25,662,786 |
| 2024-01-11 | 7.010 | 7.180 | 6.830 | 7.050 | 7.050 | 33,190,163 |
| 2024-01-10 | 6.870 | 7.110 | 6.720 | 6.950 | 6.950 | 27,323,602 |
| 2024-01-09 | 6.760 | 7.280 | 6.760 | 7.010 | 7.010 | 25,910,309 |
| 2024-01-08 | 6.810 | 6.880 | 6.740 | 6.760 | 6.760 | 8,749,750 |
| 2024-01-05 | 6.990 | 7.010 | 6.780 | 6.820 | 6.820 | 9,330,300 |
| 2024-01-04 | 7.030 | 7.030 | 6.930 | 6.970 | 6.970 | 7,449,714 |
| 2024-01-03 | 7.120 | 7.140 | 6.950 | 7.030 | 7.030 | 10,267,400 |
| 2024-01-02 | 7.220 | 7.240 | 7.120 | 7.130 | 7.130 | 8,528,210 |
| 2023-12-29 | 7.060 | 7.220 | 7.040 | 7.190 | 7.190 | 13,146,450 |
| 2023-12-28 | 7.030 | 7.110 | 6.910 | 7.060 | 7.060 | 9,929,950 |
| 2023-12-27 | 6.940 | 7.050 | 6.940 | 7.030 | 7.030 | 5,864,550 |
| 2023-12-26 | 7.080 | 7.090 | 6.920 | 6.940 | 6.940 | 6,922,200 |
| 2023-12-25 | 7.080 | 7.100 | 6.940 | 7.090 | 7.090 | 8,576,350 |
| 2023-12-22 | 7.180 | 7.200 | 7.000 | 7.030 | 7.030 | 10,090,933 |
| 2023-12-21 | 7.180 | 7.270 | 7.060 | 7.190 | 7.190 | 9,452,450 |
| 2023-12-20 | 7.300 | 7.340 | 7.180 | 7.200 | 7.200 | 7,768,401 |
| 2023-12-19 | 7.320 | 7.370 | 7.250 | 7.300 | 7.300 | 8,658,900 |
| 2023-12-18 | 7.420 | 7.460 | 7.260 | 7.310 | 7.310 | 13,545,768 |
| 2023-12-15 | 7.550 | 7.580 | 7.400 | 7.440 | 7.440 | 13,654,350 |
| 2023-12-14 | 7.660 | 7.730 | 7.540 | 7.540 | 7.540 | 11,439,828 |
| 2023-12-13 | 7.700 | 7.780 | 7.650 | 7.650 | 7.650 | 10,418,259 |
| 2023-12-12 | 7.670 | 7.760 | 7.630 | 7.700 | 7.700 | 11,527,850 |
| 2023-12-11 | 7.520 | 7.690 | 7.510 | 7.670 | 7.670 | 15,032,100 |
| 2023-12-08 | 7.660 | 7.790 | 7.580 | 7.590 | 7.590 | 15,653,739 |
| 2023-12-07 | 7.700 | 7.830 | 7.640 | 7.660 | 7.660 | 15,434,900 |
| 2023-12-06 | 7.790 | 7.910 | 7.680 | 7.700 | 7.700 | 20,508,800 |
| 2023-12-05 | 8.050 | 8.080 | 7.790 | 7.870 | 7.870 | 22,775,857 |
| 2023-12-04 | 7.980 | 8.180 | 7.910 | 7.980 | 7.980 | 19,935,714 |
| 2023-12-01 | 7.770 | 8.040 | 7.730 | 8.000 | 8.000 | 21,191,000 |
| 2023-11-30 | 7.900 | 7.920 | 7.680 | 7.790 | 7.790 | 24,442,300 |
| 2023-11-29 | 8.140 | 8.220 | 7.930 | 7.940 | 7.940 | 22,721,699 |
| 2023-11-28 | 8.010 | 8.180 | 7.890 | 8.110 | 8.110 | 28,356,683 |
| 2023-11-27 | 7.920 | 8.090 | 7.910 | 7.960 | 7.960 | 20,394,985 |
| 2023-11-24 | 8.210 | 8.210 | 7.870 | 7.910 | 7.910 | 27,049,237 |
| 2023-11-23 | 7.830 | 8.250 | 7.780 | 8.220 | 8.220 | 32,184,852 |
| 2023-11-22 | 8.000 | 8.180 | 7.860 | 7.930 | 7.930 | 23,610,050 |
| 2023-11-21 | 8.180 | 8.210 | 7.930 | 7.950 | 7.950 | 37,714,678 |
| 2023-11-20 | 8.130 | 8.320 | 8.060 | 8.290 | 8.290 | 45,576,332 |
| 2023-11-17 | 7.780 | 8.150 | 7.780 | 8.050 | 8.050 | 42,519,724 |
| 2023-11-16 | 7.920 | 8.030 | 7.830 | 7.850 | 7.850 | 20,044,482 |
| 2023-11-15 | 7.990 | 8.040 | 7.860 | 7.900 | 7.900 | 24,471,719 |
| 2023-11-14 | 7.980 | 8.050 | 7.920 | 7.990 | 7.990 | 26,383,413 |
| 2023-11-13 | 7.750 | 8.030 | 7.700 | 7.990 | 7.990 | 33,991,633 |
| 2023-11-10 | 7.740 | 7.880 | 7.630 | 7.770 | 7.770 | 30,995,536 |
| 2023-11-09 | 7.920 | 8.150 | 7.740 | 7.830 | 7.830 | 53,831,066 |
| 2023-11-08 | 7.710 | 8.470 | 7.610 | 7.980 | 7.980 | 79,278,436 |
| 2023-11-07 | 7.530 | 7.730 | 7.470 | 7.710 | 7.710 | 18,330,289 |
| 2023-11-06 | 7.500 | 7.560 | 7.410 | 7.550 | 7.550 | 16,872,763 |
| 2023-11-03 | 7.180 | 7.580 | 7.150 | 7.520 | 7.520 | 22,730,687 |
| 2023-11-02 | 7.370 | 7.400 | 7.120 | 7.150 | 7.150 | 12,843,928 |
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.