Hi target Navigation Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.570	6.590	6.450	6.520	6.520	7,312,500
2023-05-04	6.540	6.600	6.500	6.570	6.570	10,479,974
2023-04-28	6.400	6.610	6.400	6.560	6.560	10,759,246
2023-04-27	6.390	6.480	6.300	6.400	6.400	12,514,639
2023-04-26	6.410	6.570	6.380	6.430	6.430	11,736,012
2023-04-25	6.750	6.800	6.380	6.480	6.480	17,757,551
2023-04-24	6.830	7.010	6.730	6.820	6.820	12,798,368
2023-04-21	7.190	7.280	6.810	6.830	6.830	18,232,744
2023-04-20	7.110	7.270	7.110	7.190	7.190	11,502,417
2023-04-19	7.020	7.270	7.000	7.110	7.110	18,342,261
2023-04-18	7.270	7.270	6.970	7.020	7.020	19,067,761
2023-04-17	7.510	7.530	7.240	7.260	7.260	20,220,915
2023-04-14	7.510	7.600	7.310	7.560	7.560	19,642,639
2023-04-13	7.600	7.720	7.450	7.500	7.500	17,506,193
2023-04-12	7.340	7.730	7.320	7.640	7.640	28,558,167
2023-04-11	7.320	7.410	7.180	7.330	7.330	10,787,731
2023-04-10	7.580	7.640	7.260	7.290	7.290	18,335,070
2023-04-07	7.430	7.560	7.300	7.550	7.550	14,037,476
2023-04-06	7.510	7.510	7.360	7.380	7.380	14,374,398
2023-04-04	7.690	7.690	7.450	7.520	7.520	18,580,404
2023-04-03	7.270	7.660	7.230	7.650	7.650	32,827,167
2023-03-31	7.200	7.290	7.070	7.270	7.270	12,455,269
2023-03-30	7.300	7.340	7.150	7.190	7.190	14,259,315
2023-03-29	7.350	7.400	7.180	7.300	7.300	17,014,051
2023-03-28	7.560	7.560	7.340	7.350	7.350	17,427,904
2023-03-27	7.590	7.640	7.440	7.550	7.550	19,469,738
2023-03-24	7.670	7.690	7.460	7.600	7.600	23,767,759
2023-03-23	7.600	7.720	7.540	7.700	7.700	26,013,296
2023-03-22	7.490	7.640	7.420	7.640	7.640	23,389,257
2023-03-21	7.480	7.620	7.420	7.520	7.520	23,171,905
2023-03-20	7.460	7.530	7.330	7.440	7.440	21,693,926
2023-03-17	7.500	7.600	7.460	7.490	7.490	24,619,215
2023-03-16	7.610	7.640	7.390	7.440	7.440	27,098,208
2023-03-15	7.650	7.780	7.520	7.640	7.640	31,601,056
2023-03-14	7.600	7.920	7.520	7.660	7.660	50,511,887
2023-03-13	7.520	7.760	7.450	7.750	7.750	49,240,815
2023-03-10	7.360	7.630	7.300	7.540	7.540	45,292,074
2023-03-09	7.250	7.420	7.190	7.390	7.390	20,630,967
2023-03-08	7.060	7.280	7.040	7.260	7.260	19,694,820
2023-03-07	7.300	7.350	7.070	7.070	7.070	26,712,410
2023-03-06	7.340	7.470	7.240	7.390	7.390	23,577,113
2023-03-03	7.400	7.450	7.260	7.320	7.320	24,247,665
2023-03-02	7.250	7.550	7.210	7.470	7.470	46,093,396
2023-03-01	7.180	7.300	7.150	7.290	7.290	29,578,870
2023-02-28	7.110	7.410	7.110	7.290	7.290	32,903,019
2023-02-27	7.030	7.160	6.980	7.000	7.000	14,068,497
2023-02-24	7.000	7.120	6.980	7.090	7.090	14,210,712
2023-02-23	7.230	7.240	6.990	7.040	7.040	20,666,550
2023-02-22	6.980	7.250	6.940	7.170	7.170	30,796,671
2023-02-21	6.900	7.100	6.860	6.980	6.980	13,406,712
2023-02-20	6.900	6.910	6.760	6.900	6.900	8,364,081
2023-02-17	6.960	7.000	6.810	6.870	6.870	10,921,091
2023-02-16	7.110	7.140	6.860	6.910	6.910	17,629,195
2023-02-15	7.000	7.190	6.980	7.160	7.160	16,398,577
2023-02-14	6.970	7.110	6.950	6.990	6.990	13,049,678
2023-02-13	6.930	7.160	6.910	7.070	7.070	17,938,455
2023-02-10	6.920	7.040	6.890	6.930	6.930	11,847,660
2023-02-09	6.760	6.930	6.750	6.930	6.930	13,962,633
2023-02-08	6.900	6.910	6.760	6.790	6.790	7,518,283
2023-02-07	6.840	6.910	6.750	6.870	6.870	10,005,877

← NewerPage 15 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.