Hi target Navigation Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.390	7.470	7.340	7.350	7.350	11,630,724
2023-10-31	7.570	7.580	7.340	7.430	7.430	15,162,133
2023-10-30	7.390	7.620	7.380	7.540	7.540	19,048,190
2023-10-27	7.550	7.550	7.260	7.450	7.450	24,265,117
2023-10-26	7.310	7.550	7.150	7.540	7.540	23,537,127
2023-10-25	7.100	7.400	7.050	7.300	7.300	22,252,351
2023-10-24	7.140	7.180	6.830	7.100	7.100	35,214,176
2023-10-23	7.330	7.450	7.220	7.290	7.290	17,268,817
2023-10-20	7.510	7.630	7.280	7.310	7.310	23,322,449
2023-10-19	7.440	7.820	7.380	7.530	7.530	25,405,038
2023-10-18	7.550	7.550	7.350	7.380	7.380	10,955,600
2023-10-17	7.580	7.620	7.410	7.550	7.550	12,360,718
2023-10-16	7.640	7.660	7.480	7.530	7.530	13,419,110
2023-10-13	7.520	7.750	7.440	7.660	7.660	16,827,584
2023-10-12	7.520	7.630	7.510	7.570	7.570	15,055,053
2023-10-11	7.500	7.690	7.420	7.590	7.590	21,631,770
2023-10-10	7.440	7.540	7.400	7.500	7.500	20,409,137
2023-10-09	7.200	7.530	7.180	7.410	7.410	23,383,005
2023-09-28	7.010	7.280	7.000	7.220	7.220	15,875,107
2023-09-27	6.990	7.090	6.940	6.990	6.990	9,400,505
2023-09-26	6.990	7.060	6.930	6.970	6.970	7,907,635
2023-09-25	7.080	7.130	7.000	7.020	7.020	9,927,100
2023-09-22	7.060	7.120	6.920	7.110	7.110	11,973,363
2023-09-21	6.860	7.020	6.850	6.940	6.940	9,105,867
2023-09-20	6.920	7.050	6.880	6.900	6.900	9,299,700
2023-09-19	7.050	7.090	6.940	6.980	6.980	10,113,645
2023-09-18	7.060	7.190	6.970	7.090	7.090	11,237,064
2023-09-15	7.190	7.240	7.020	7.060	7.060	13,700,070
2023-09-14	7.280	7.320	7.120	7.180	7.180	16,396,939
2023-09-13	7.310	7.360	7.160	7.240	7.240	18,953,653
2023-09-12	7.390	7.510	7.330	7.370	7.370	16,303,181
2023-09-11	7.420	7.450	7.300	7.400	7.400	22,550,709
2023-09-08	7.140	7.540	7.140	7.490	7.490	31,682,389
2023-09-07	7.250	7.390	7.200	7.240	7.240	26,083,221
2023-09-06	6.930	7.360	6.920	7.320	7.320	35,810,349
2023-09-05	6.920	7.090	6.890	6.990	6.990	17,847,352
2023-09-04	6.780	6.920	6.780	6.910	6.910	12,804,213
2023-09-01	6.780	6.820	6.720	6.780	6.780	7,731,830
2023-08-31	6.800	6.850	6.730	6.770	6.770	10,337,404
2023-08-30	6.780	6.930	6.750	6.790	6.790	20,123,062
2023-08-29	6.380	6.710	6.370	6.680	6.680	15,028,556
2023-08-28	6.660	6.700	6.340	6.410	6.410	12,260,359
2023-08-25	6.510	6.510	6.290	6.340	6.340	10,567,222
2023-08-24	6.610	6.680	6.520	6.540	6.540	7,642,995
2023-08-23	6.700	6.740	6.600	6.620	6.620	9,580,948
2023-08-22	6.710	6.790	6.570	6.750	6.750	16,488,844
2023-08-21	6.490	6.840	6.460	6.710	6.710	26,754,744
2023-08-18	6.580	6.640	6.480	6.480	6.480	6,770,062
2023-08-17	6.420	6.620	6.340	6.590	6.590	8,422,597
2023-08-16	6.560	6.560	6.440	6.450	6.450	5,713,594
2023-08-15	6.630	6.630	6.510	6.560	6.560	5,691,427
2023-08-14	6.500	6.620	6.480	6.620	6.620	7,984,900
2023-08-11	6.670	6.680	6.550	6.550	6.550	6,900,413
2023-08-10	6.660	6.730	6.630	6.680	6.680	6,881,759
2023-08-09	6.800	6.800	6.670	6.680	6.680	8,860,061
2023-08-08	6.830	6.850	6.760	6.790	6.790	7,280,525
2023-08-07	6.800	6.860	6.790	6.850	6.850	8,111,343
2023-08-04	6.750	6.870	6.750	6.830	6.830	11,483,128
2023-08-03	6.790	6.830	6.740	6.760	6.760	10,344,200
2023-08-02	6.760	6.850	6.760	6.840	6.840	9,539,057

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.