Hi target Navigation Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.100 | 9.110 | 8.770 | 8.920 | 8.920 | 53,055,597 |
| 2022-08-03 | 9.090 | 9.730 | 8.980 | 9.200 | 9.200 | 91,751,408 |
| 2022-08-02 | 8.990 | 9.150 | 8.670 | 8.830 | 8.830 | 40,480,645 |
| 2022-08-01 | 8.830 | 9.160 | 8.760 | 9.080 | 9.080 | 50,077,572 |
| 2022-07-29 | 8.660 | 8.900 | 8.500 | 8.690 | 8.690 | 34,789,400 |
| 2022-07-28 | 8.290 | 8.680 | 8.230 | 8.520 | 8.520 | 28,555,307 |
| 2022-07-27 | 8.110 | 8.330 | 8.100 | 8.310 | 8.310 | 12,509,989 |
| 2022-07-26 | 8.180 | 8.220 | 8.020 | 8.140 | 8.140 | 11,197,982 |
| 2022-07-25 | 8.400 | 8.490 | 8.120 | 8.150 | 8.150 | 15,731,855 |
| 2022-07-22 | 8.760 | 8.780 | 8.310 | 8.400 | 8.400 | 30,636,912 |
| 2022-07-21 | 8.420 | 8.600 | 8.410 | 8.540 | 8.540 | 28,521,527 |
| 2022-07-20 | 8.350 | 8.610 | 8.230 | 8.530 | 8.530 | 35,642,309 |
| 2022-07-19 | 8.180 | 8.340 | 8.130 | 8.320 | 8.320 | 22,213,164 |
| 2022-07-18 | 8.070 | 8.180 | 8.010 | 8.170 | 8.170 | 15,363,296 |
| 2022-07-15 | 8.260 | 8.260 | 8.030 | 8.040 | 8.040 | 18,199,849 |
| 2022-07-14 | 7.680 | 8.300 | 7.610 | 8.190 | 8.190 | 27,857,486 |
| 2022-07-13 | 7.660 | 7.750 | 7.620 | 7.690 | 7.690 | 9,099,946 |
| 2022-07-12 | 7.870 | 7.870 | 7.620 | 7.640 | 7.640 | 11,862,993 |
| 2022-07-11 | 8.150 | 8.190 | 7.800 | 7.910 | 7.910 | 18,160,738 |
| 2022-07-08 | 8.050 | 8.370 | 8.050 | 8.210 | 8.210 | 22,797,918 |
| 2022-07-07 | 7.940 | 8.260 | 7.940 | 8.120 | 8.120 | 18,755,355 |
| 2022-07-06 | 7.930 | 8.030 | 7.810 | 7.910 | 7.910 | 11,123,191 |
| 2022-07-05 | 8.110 | 8.150 | 7.770 | 7.920 | 7.920 | 17,518,568 |
| 2022-07-04 | 8.140 | 8.160 | 7.910 | 8.110 | 8.110 | 11,248,517 |
| 2022-07-01 | 8.070 | 8.230 | 7.990 | 8.080 | 8.080 | 12,318,978 |
| 2022-06-30 | 8.070 | 8.260 | 8.050 | 8.090 | 8.090 | 13,105,956 |
| 2022-06-29 | 8.330 | 8.380 | 8.090 | 8.100 | 8.100 | 17,216,891 |
| 2022-06-28 | 8.250 | 8.380 | 8.130 | 8.380 | 8.380 | 19,442,910 |
| 2022-06-27 | 8.260 | 8.360 | 8.150 | 8.220 | 8.220 | 17,714,004 |
| 2022-06-24 | 8.250 | 8.250 | 8.050 | 8.130 | 8.130 | 18,600,391 |
| 2022-06-23 | 7.720 | 8.220 | 7.710 | 8.160 | 8.160 | 26,832,509 |
| 2022-06-22 | 7.880 | 7.910 | 7.710 | 7.730 | 7.730 | 11,409,660 |
| 2022-06-21 | 7.990 | 8.030 | 7.800 | 7.910 | 7.910 | 18,053,022 |
| 2022-06-20 | 7.840 | 8.210 | 7.800 | 8.110 | 8.110 | 21,880,947 |
| 2022-06-17 | 7.810 | 8.030 | 7.740 | 7.900 | 7.900 | 17,078,481 |
| 2022-06-16 | 7.950 | 7.990 | 7.780 | 7.810 | 7.795 | 17,570,713 |
| 2022-06-15 | 8.090 | 8.400 | 7.870 | 7.870 | 7.855 | 37,537,634 |
| 2022-06-14 | 7.660 | 7.880 | 7.520 | 7.840 | 7.825 | 19,208,845 |
| 2022-06-13 | 7.410 | 7.740 | 7.400 | 7.690 | 7.675 | 14,799,153 |
| 2022-06-10 | 7.350 | 7.540 | 7.330 | 7.490 | 7.476 | 8,507,014 |
| 2022-06-09 | 7.560 | 7.590 | 7.350 | 7.390 | 7.376 | 9,234,600 |
| 2022-06-08 | 7.650 | 7.670 | 7.400 | 7.580 | 7.565 | 12,257,755 |
| 2022-06-07 | 7.750 | 7.800 | 7.550 | 7.630 | 7.615 | 12,350,556 |
| 2022-06-06 | 7.630 | 7.830 | 7.580 | 7.740 | 7.725 | 17,443,188 |
| 2022-06-02 | 7.480 | 7.600 | 7.410 | 7.580 | 7.565 | 13,054,746 |
| 2022-06-01 | 7.340 | 7.600 | 7.310 | 7.470 | 7.456 | 14,293,807 |
| 2022-05-31 | 7.390 | 7.420 | 7.210 | 7.380 | 7.366 | 12,846,182 |
| 2022-05-30 | 7.390 | 7.400 | 7.220 | 7.350 | 7.336 | 11,332,018 |
| 2022-05-27 | 7.560 | 7.570 | 7.300 | 7.400 | 7.386 | 15,193,385 |
| 2022-05-26 | 7.490 | 7.680 | 7.270 | 7.500 | 7.486 | 22,586,368 |
| 2022-05-25 | 7.420 | 7.580 | 7.310 | 7.580 | 7.565 | 24,246,697 |
| 2022-05-24 | 7.430 | 7.980 | 7.320 | 7.500 | 7.486 | 40,545,322 |
| 2022-05-23 | 7.180 | 7.320 | 7.110 | 7.300 | 7.286 | 11,526,317 |
| 2022-05-20 | 7.120 | 7.240 | 7.080 | 7.140 | 7.126 | 9,457,744 |
| 2022-05-19 | 7.000 | 7.140 | 6.940 | 7.100 | 7.086 | 8,587,188 |
| 2022-05-18 | 7.080 | 7.160 | 6.990 | 7.080 | 7.066 | 9,309,014 |
| 2022-05-17 | 7.070 | 7.090 | 6.950 | 7.090 | 7.076 | 7,540,720 |
| 2022-05-16 | 7.050 | 7.300 | 7.040 | 7.070 | 7.056 | 14,532,108 |
| 2022-05-13 | 7.070 | 7.070 | 6.970 | 7.040 | 7.027 | 7,049,506 |
| 2022-05-12 | 6.950 | 7.110 | 6.930 | 7.020 | 7.007 | 11,914,486 |
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.