Hi target Navigation Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.020	7.190	6.990	7.140	7.140	16,666,104
2022-11-03	6.970	7.150	6.890	7.060	7.060	15,168,649
2022-11-02	6.920	7.080	6.880	7.000	7.000	10,990,498
2022-11-01	6.870	6.930	6.770	6.900	6.900	10,383,395
2022-10-31	6.460	6.830	6.460	6.760	6.760	12,549,037
2022-10-28	6.750	6.840	6.460	6.520	6.520	13,488,976
2022-10-27	6.850	6.910	6.620	6.820	6.820	23,550,818
2022-10-26	6.940	7.170	6.910	7.120	7.120	11,466,045
2022-10-25	6.970	7.020	6.780	6.920	6.920	8,433,308
2022-10-24	7.090	7.180	6.930	6.990	6.990	10,278,035
2022-10-21	7.090	7.120	6.940	7.010	7.010	6,723,000
2022-10-20	7.030	7.160	6.920	7.070	7.070	10,880,965
2022-10-19	7.120	7.170	7.040	7.050	7.050	11,416,046
2022-10-18	7.260	7.420	7.110	7.190	7.190	22,335,490
2022-10-17	6.910	7.070	6.830	7.070	7.070	10,162,079
2022-10-14	6.790	6.980	6.780	6.900	6.900	10,433,494
2022-10-13	6.680	6.830	6.670	6.750	6.750	7,546,122
2022-10-12	6.480	6.740	6.420	6.720	6.720	7,793,239
2022-10-11	6.450	6.510	6.330	6.500	6.500	4,612,680
2022-10-10	6.620	6.680	6.330	6.390	6.390	6,990,603
2022-09-30	6.660	6.730	6.590	6.600	6.600	5,976,866
2022-09-29	6.720	6.820	6.620	6.700	6.700	7,171,401
2022-09-28	6.780	6.920	6.660	6.660	6.660	10,859,729
2022-09-27	6.600	6.740	6.590	6.740	6.740	6,605,758
2022-09-26	6.730	6.780	6.550	6.580	6.580	7,708,897
2022-09-23	6.960	7.020	6.730	6.790	6.790	8,293,755
2022-09-22	6.890	7.090	6.870	6.970	6.970	10,932,968
2022-09-21	6.820	6.950	6.670	6.930	6.930	7,407,900
2022-09-20	6.830	6.880	6.780	6.830	6.830	5,922,702
2022-09-19	6.820	6.860	6.670	6.760	6.760	7,904,418
2022-09-16	6.890	6.990	6.790	6.790	6.790	9,049,438
2022-09-15	7.200	7.230	6.850	6.890	6.890	16,584,365
2022-09-14	7.110	7.200	7.090	7.180	7.180	8,497,152
2022-09-13	7.200	7.310	7.200	7.250	7.250	6,697,681
2022-09-09	7.320	7.320	7.160	7.220	7.220	7,802,312
2022-09-08	7.430	7.440	7.240	7.250	7.250	13,729,577
2022-09-07	7.420	7.470	7.350	7.410	7.410	13,028,145
2022-09-06	7.400	7.500	7.310	7.490	7.490	17,924,472
2022-09-05	7.580	7.660	7.350	7.450	7.450	23,477,168
2022-09-02	7.150	7.790	7.140	7.600	7.600	36,804,486
2022-09-01	7.160	7.270	7.100	7.130	7.130	9,326,149
2022-08-31	7.430	7.490	7.140	7.170	7.170	15,927,165
2022-08-30	7.270	7.580	7.180	7.460	7.460	20,776,803
2022-08-29	7.110	7.320	7.030	7.280	7.280	11,667,900
2022-08-26	7.410	7.480	7.200	7.250	7.250	17,281,310
2022-08-25	7.550	7.580	7.280	7.400	7.400	17,761,820
2022-08-24	7.880	7.890	7.420	7.460	7.460	26,667,530
2022-08-23	8.090	8.110	7.800	7.880	7.880	25,995,801
2022-08-22	8.380	8.420	8.000	8.030	8.030	39,459,077
2022-08-19	8.960	9.040	8.580	8.580	8.580	23,511,901
2022-08-18	8.930	9.040	8.870	8.970	8.970	14,048,812
2022-08-17	9.060	9.150	8.850	8.930	8.930	20,376,483
2022-08-16	8.960	9.250	8.920	9.130	9.130	18,333,501
2022-08-15	8.930	9.030	8.850	8.960	8.960	18,281,756
2022-08-12	9.350	9.440	9.040	9.070	9.070	32,399,251
2022-08-11	9.180	9.320	9.080	9.300	9.300	32,408,029
2022-08-10	9.030	9.320	8.980	9.170	9.170	26,564,206
2022-08-09	9.280	9.420	9.120	9.160	9.160	37,326,755
2022-08-08	9.000	9.240	8.850	9.170	9.170	32,870,177
2022-08-05	8.810	9.150	8.730	9.020	9.020	39,510,926

← NewerPage 17 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.