Hi target Navigation Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.890	6.900	6.780	6.810	6.810	16,207,061
2023-07-31	6.940	7.000	6.890	6.920	6.920	21,120,703
2023-07-28	7.160	7.200	6.770	7.020	7.020	35,282,640
2023-07-27	7.350	7.500	7.020	7.020	7.020	53,585,771
2023-07-26	6.910	6.910	6.710	6.740	6.740	15,587,592
2023-07-25	6.880	6.980	6.860	6.940	6.940	13,288,983
2023-07-24	6.830	6.900	6.790	6.790	6.790	10,786,896
2023-07-21	7.000	7.050	6.800	6.830	6.830	15,764,929
2023-07-20	7.120	7.210	7.000	7.010	7.010	16,594,522
2023-07-19	7.200	7.250	7.070	7.130	7.130	19,740,739
2023-07-18	7.300	7.350	7.170	7.210	7.210	19,008,516
2023-07-17	7.410	7.500	7.250	7.300	7.300	29,567,143
2023-07-14	7.630	7.700	7.370	7.510	7.510	43,722,829
2023-07-13	7.700	8.020	7.620	7.620	7.620	70,196,565
2023-07-12	7.620	7.800	7.480	7.530	7.530	59,185,828
2023-07-11	7.500	7.920	7.430	7.780	7.780	87,024,381
2023-07-10	7.410	7.690	7.370	7.500	7.500	55,670,439
2023-07-07	7.360	7.640	7.210	7.380	7.380	55,556,547
2023-07-06	6.950	7.500	6.900	7.380	7.380	58,829,430
2023-07-05	7.110	7.140	6.900	6.920	6.920	17,745,134
2023-07-04	6.790	7.030	6.760	7.030	7.030	19,461,882
2023-07-03	6.750	6.860	6.700	6.770	6.770	7,269,976
2023-06-30	6.670	6.780	6.630	6.770	6.770	6,774,584
2023-06-29	6.530	6.750	6.530	6.710	6.710	9,538,769
2023-06-28	6.630	6.680	6.370	6.570	6.570	9,886,423
2023-06-27	6.540	6.680	6.530	6.670	6.670	9,126,950
2023-06-26	6.870	6.870	6.500	6.520	6.520	10,792,644
2023-06-21	6.910	6.920	6.750	6.750	6.750	8,222,333
2023-06-20	6.940	6.980	6.810	6.950	6.950	10,164,236
2023-06-19	6.800	7.040	6.780	6.960	6.960	15,092,596
2023-06-16	6.750	6.820	6.710	6.800	6.800	7,001,200
2023-06-15	6.780	6.830	6.720	6.750	6.750	5,769,500
2023-06-14	6.860	6.900	6.750	6.800	6.800	7,131,108
2023-06-13	6.790	6.880	6.770	6.880	6.880	9,181,419
2023-06-12	6.700	6.860	6.640	6.800	6.800	10,279,700
2023-06-09	6.740	6.790	6.660	6.750	6.750	11,060,789
2023-06-08	6.730	6.800	6.650	6.750	6.750	7,860,077
2023-06-07	6.640	6.760	6.560	6.710	6.710	5,962,000
2023-06-06	6.780	6.790	6.600	6.630	6.630	7,465,378
2023-06-05	6.800	6.850	6.760	6.780	6.780	6,954,100
2023-06-02	6.870	6.870	6.770	6.800	6.800	7,049,194
2023-06-01	6.750	6.880	6.690	6.860	6.860	9,198,889
2023-05-31	6.710	6.790	6.660	6.770	6.770	9,576,186
2023-05-30	6.650	6.710	6.550	6.690	6.690	6,283,000
2023-05-29	6.630	6.690	6.580	6.620	6.620	6,706,334
2023-05-26	6.450	6.650	6.430	6.630	6.630	9,239,252
2023-05-25	6.480	6.550	6.350	6.470	6.470	6,668,700
2023-05-24	6.470	6.540	6.410	6.460	6.460	5,697,773
2023-05-23	6.580	6.580	6.440	6.470	6.470	5,260,454
2023-05-22	6.670	6.670	6.490	6.550	6.550	6,527,350
2023-05-19	6.600	6.660	6.560	6.630	6.630	8,881,429
2023-05-18	6.500	6.620	6.450	6.600	6.600	11,558,103
2023-05-17	6.310	6.480	6.300	6.480	6.480	9,509,003
2023-05-16	6.450	6.450	6.310	6.330	6.330	5,971,663
2023-05-15	6.360	6.470	6.290	6.450	6.450	7,113,825
2023-05-12	6.500	6.550	6.400	6.400	6.400	7,363,394
2023-05-11	6.550	6.580	6.480	6.510	6.510	6,218,050
2023-05-10	6.580	6.610	6.510	6.530	6.530	7,133,516
2023-05-09	6.570	6.700	6.490	6.600	6.600	12,785,086
2023-05-08	6.540	6.600	6.510	6.570	6.570	8,374,135

← NewerPage 14 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.