Hi target Navigation Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.170	7.210	7.000	7.010	6.997	21,799,037
2022-05-10	6.870	7.170	6.850	7.150	7.136	18,135,973
2022-05-09	6.800	7.030	6.760	6.940	6.927	14,606,678
2022-05-06	6.800	7.020	6.600	6.860	6.847	22,336,036
2022-05-05	6.390	7.150	6.320	6.850	6.837	31,930,991
2022-04-29	5.950	6.770	5.860	6.580	6.567	33,500,691
2022-04-28	5.700	5.790	5.610	5.700	5.689	7,964,509
2022-04-27	5.570	5.800	5.410	5.800	5.789	13,497,576
2022-04-26	5.710	5.840	5.460	5.480	5.470	10,091,476
2022-04-25	6.280	6.280	5.740	5.750	5.739	14,609,743
2022-04-22	6.450	6.550	6.350	6.420	6.408	7,161,023
2022-04-21	6.880	6.930	6.500	6.520	6.508	8,259,140
2022-04-20	7.020	7.060	6.830	6.870	6.857	5,209,398
2022-04-19	6.990	7.120	6.920	6.990	6.977	4,508,728
2022-04-18	6.810	7.010	6.730	6.970	6.957	5,036,374
2022-04-15	7.100	7.140	6.820	6.900	6.887	9,619,537
2022-04-14	7.140	7.220	7.110	7.130	7.116	5,877,689
2022-04-13	7.300	7.340	7.120	7.140	7.126	6,206,696
2022-04-12	7.200	7.400	7.100	7.390	7.376	6,709,640
2022-04-11	7.580	7.580	7.200	7.260	7.246	9,765,322
2022-04-08	7.700	7.740	7.450	7.600	7.585	10,565,602
2022-04-07	8.100	8.240	7.780	7.800	7.785	15,987,285
2022-04-06	7.680	7.840	7.660	7.790	7.775	5,952,099
2022-04-01	7.670	7.720	7.560	7.700	7.685	6,103,852
2022-03-31	7.730	7.790	7.650	7.670	7.655	6,182,625
2022-03-30	7.620	7.770	7.610	7.750	7.735	5,577,135
2022-03-29	7.870	7.890	7.590	7.630	7.615	7,510,103
2022-03-28	7.750	7.900	7.660	7.810	7.795	6,743,268
2022-03-25	7.910	7.980	7.790	7.790	7.775	5,525,944
2022-03-24	8.010	8.040	7.840	7.850	7.835	8,167,919
2022-03-23	8.070	8.170	8.040	8.070	8.055	7,868,811
2022-03-22	8.140	8.360	8.080	8.090	8.075	12,948,010
2022-03-21	7.940	8.500	7.900	8.250	8.234	24,454,892
2022-03-18	7.650	7.870	7.650	7.810	7.795	7,328,065
2022-03-17	7.720	7.880	7.700	7.720	7.705	9,772,209
2022-03-16	7.530	7.730	7.280	7.710	7.695	11,196,940
2022-03-15	7.720	7.840	7.420	7.430	7.416	10,596,570
2022-03-14	8.060	8.060	7.800	7.820	7.805	7,643,354
2022-03-11	7.850	8.080	7.740	8.060	8.045	8,741,416
2022-03-10	8.070	8.240	7.950	7.970	7.955	8,445,755
2022-03-09	8.080	8.130	7.530	7.890	7.875	11,601,524
2022-03-08	8.250	8.360	7.950	8.010	7.995	9,266,824
2022-03-07	8.470	8.520	8.150	8.200	8.184	12,026,292
2022-03-04	8.620	8.750	8.490	8.530	8.514	11,283,335
2022-03-03	8.780	9.000	8.660	8.700	8.683	20,376,619
2022-03-02	8.570	8.640	8.520	8.590	8.574	7,156,250
2022-03-01	8.500	8.650	8.470	8.610	8.594	9,386,735
2022-02-28	8.530	8.620	8.390	8.480	8.464	10,807,203
2022-02-25	8.720	8.720	8.530	8.580	8.564	15,746,056
2022-02-24	8.630	8.990	8.440	8.730	8.713	28,068,030
2022-02-23	8.570	8.750	8.550	8.730	8.713	13,173,956
2022-02-22	8.600	8.720	8.410	8.580	8.564	12,134,559
2022-02-21	8.460	8.690	8.460	8.680	8.663	15,688,926
2022-02-18	8.340	8.420	8.300	8.420	8.404	6,442,159
2022-02-17	8.380	8.500	8.300	8.330	8.314	8,788,503
2022-02-16	8.460	8.510	8.370	8.420	8.404	6,728,225
2022-02-15	8.410	8.510	8.300	8.400	8.384	8,292,144
2022-02-14	8.250	8.560	8.230	8.400	8.384	10,443,849
2022-02-11	8.480	8.540	8.290	8.330	8.314	11,414,732
2022-02-10	8.600	8.620	8.460	8.550	8.534	10,386,120

← NewerPage 19 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.