Hi target Navigation Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.840	6.880	6.770	6.800	6.800	8,254,144
2023-02-03	6.790	6.860	6.720	6.850	6.850	10,508,157
2023-02-02	6.760	6.910	6.720	6.840	6.840	14,178,506
2023-02-01	6.600	6.760	6.600	6.750	6.750	11,647,042
2023-01-31	6.550	6.630	6.510	6.600	6.600	10,388,656
2023-01-30	6.580	6.680	6.570	6.630	6.630	10,608,000
2023-01-20	6.480	6.540	6.460	6.520	6.520	6,644,500
2023-01-19	6.390	6.480	6.360	6.470	6.470	6,996,800
2023-01-18	6.310	6.420	6.260	6.390	6.390	9,527,306
2023-01-17	6.300	6.340	6.240	6.280	6.280	4,612,000
2023-01-16	6.170	6.330	6.160	6.300	6.300	9,749,763
2023-01-13	6.110	6.160	6.090	6.130	6.130	5,257,000
2023-01-12	6.130	6.190	6.090	6.120	6.120	5,219,400
2023-01-11	6.210	6.230	6.090	6.100	6.100	5,427,515
2023-01-10	6.300	6.300	6.190	6.200	6.200	3,797,140
2023-01-09	6.280	6.320	6.250	6.270	6.270	3,259,100
2023-01-06	6.310	6.310	6.240	6.260	6.260	5,013,799
2023-01-05	6.340	6.340	6.270	6.300	6.300	4,067,000
2023-01-04	6.330	6.330	6.270	6.300	6.300	5,093,611
2023-01-03	6.150	6.330	6.120	6.300	6.300	6,776,606
2022-12-30	6.190	6.190	6.120	6.130	6.130	2,352,050
2022-12-29	6.100	6.190	6.090	6.140	6.140	3,113,891
2022-12-28	6.240	6.240	6.080	6.110	6.110	4,508,600
2022-12-27	6.260	6.260	6.170	6.220	6.220	2,901,350
2022-12-26	6.150	6.240	6.150	6.220	6.220	3,055,970
2022-12-23	6.080	6.220	6.080	6.150	6.150	3,134,729
2022-12-22	6.270	6.270	6.050	6.130	6.130	4,049,250
2022-12-21	6.300	6.330	6.160	6.210	6.210	4,388,731
2022-12-20	6.320	6.370	6.290	6.300	6.300	4,101,588
2022-12-19	6.420	6.460	6.300	6.320	6.320	6,121,936
2022-12-16	6.590	6.590	6.440	6.450	6.450	7,740,489
2022-12-15	6.520	6.640	6.500	6.610	6.610	4,015,544
2022-12-14	6.570	6.610	6.520	6.530	6.530	4,840,472
2022-12-13	6.650	6.680	6.520	6.520	6.520	6,607,500
2022-12-12	6.640	6.710	6.610	6.650	6.650	5,171,279
2022-12-09	6.740	6.770	6.630	6.690	6.690	6,515,690
2022-12-08	6.850	6.850	6.730	6.740	6.740	5,968,130
2022-12-07	6.870	6.870	6.800	6.810	6.810	6,032,635
2022-12-06	6.880	6.950	6.860	6.880	6.880	6,990,730
2022-12-05	6.910	6.960	6.870	6.920	6.920	7,280,233
2022-12-02	6.870	6.900	6.810	6.880	6.880	6,329,576
2022-12-01	6.820	6.870	6.790	6.840	6.840	8,509,731
2022-11-30	6.760	6.860	6.690	6.790	6.790	8,515,790
2022-11-29	6.620	6.780	6.620	6.770	6.770	8,087,316
2022-11-28	6.630	6.670	6.570	6.630	6.630	7,240,152
2022-11-25	6.820	6.830	6.680	6.690	6.690	8,910,372
2022-11-24	6.860	6.930	6.810	6.830	6.830	5,729,267
2022-11-23	6.990	6.990	6.760	6.880	6.880	8,789,065
2022-11-22	7.120	7.150	6.940	6.970	6.970	9,037,485
2022-11-21	7.080	7.130	7.010	7.130	7.130	8,668,750
2022-11-18	7.270	7.270	7.090	7.100	7.100	10,653,732
2022-11-17	7.150	7.240	7.070	7.230	7.230	12,088,425
2022-11-16	7.120	7.220	7.070	7.180	7.180	17,101,778
2022-11-15	6.950	7.080	6.900	7.080	7.080	10,113,467
2022-11-14	7.030	7.060	6.890	6.930	6.930	9,040,092
2022-11-11	7.110	7.150	7.000	7.010	7.010	11,509,947
2022-11-10	7.000	7.040	6.940	6.990	6.990	8,145,156
2022-11-09	7.120	7.120	7.020	7.020	7.020	6,704,588
2022-11-08	7.130	7.150	7.020	7.090	7.090	8,709,344
2022-11-07	7.230	7.250	7.090	7.120	7.120	13,865,980

← NewerPage 16 of 21 · 1,212 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.