Hi target Navigation Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.620 | 5.800 | 5.590 | 5.760 | 5.760 | 9,712,792 |
| 2026-07-22 | 5.710 | 5.760 | 5.600 | 5.620 | 5.620 | 8,070,300 |
| 2026-07-21 | 5.610 | 5.780 | 5.410 | 5.740 | 5.740 | 13,165,109 |
| 2026-07-20 | 5.720 | 5.860 | 5.510 | 5.600 | 5.600 | 11,681,900 |
| 2026-07-17 | 5.990 | 6.030 | 5.650 | 5.660 | 5.660 | 15,065,900 |
| 2026-07-16 | 5.900 | 6.110 | 5.850 | 6.010 | 6.010 | 10,808,638 |
| 2026-07-15 | 5.830 | 6.020 | 5.820 | 5.920 | 5.920 | 9,087,900 |
| 2026-07-14 | 5.790 | 5.900 | 5.660 | 5.880 | 5.880 | 9,662,472 |
| 2026-07-13 | 6.180 | 6.270 | 5.780 | 5.800 | 5.800 | 17,035,617 |
| 2026-07-10 | 6.040 | 6.420 | 5.940 | 6.230 | 6.230 | 19,009,867 |
| 2026-07-09 | 5.900 | 6.020 | 5.730 | 6.000 | 6.000 | 10,286,535 |
| 2026-07-08 | 5.980 | 6.090 | 5.920 | 5.930 | 5.930 | 8,920,300 |
| 2026-07-07 | 6.220 | 6.240 | 5.990 | 6.000 | 6.000 | 8,854,320 |
| 2026-07-06 | 6.450 | 6.450 | 6.130 | 6.210 | 6.210 | 10,117,442 |
| 2026-07-03 | 6.180 | 6.450 | 6.180 | 6.390 | 6.390 | 10,607,406 |
| 2026-07-02 | 6.290 | 6.550 | 6.180 | 6.200 | 6.200 | 13,840,615 |
| 2026-07-01 | 6.170 | 6.400 | 6.150 | 6.340 | 6.340 | 10,618,999 |
| 2026-06-30 | 5.990 | 6.240 | 5.970 | 6.200 | 6.200 | 10,504,994 |
| 2026-06-29 | 6.170 | 6.200 | 5.920 | 6.000 | 6.000 | 13,263,914 |
| 2026-06-26 | 6.270 | 6.330 | 6.120 | 6.160 | 6.160 | 11,158,075 |
| 2026-06-25 | 6.460 | 6.470 | 6.240 | 6.290 | 6.290 | 10,769,615 |
| 2026-06-24 | 6.640 | 6.650 | 6.350 | 6.450 | 6.450 | 12,008,650 |
| 2026-06-23 | 6.670 | 6.800 | 6.590 | 6.620 | 6.620 | 8,625,750 |
| 2026-06-22 | 6.780 | 6.800 | 6.420 | 6.680 | 6.680 | 12,153,169 |
| 2026-06-18 | 7.000 | 7.010 | 6.770 | 6.780 | 6.780 | 11,888,600 |
| 2026-06-17 | 6.800 | 7.200 | 6.740 | 7.040 | 7.040 | 15,298,640 |
| 2026-06-16 | 6.960 | 6.970 | 6.750 | 6.870 | 6.870 | 9,227,553 |
| 2026-06-15 | 6.840 | 6.990 | 6.790 | 6.910 | 6.910 | 9,273,500 |
| 2026-06-12 | 6.780 | 6.930 | 6.770 | 6.830 | 6.830 | 9,712,000 |
| 2026-06-11 | 6.780 | 6.880 | 6.600 | 6.700 | 6.700 | 7,991,163 |
| 2026-06-10 | 6.880 | 7.110 | 6.770 | 6.860 | 6.860 | 9,176,300 |
| 2026-06-09 | 6.920 | 6.970 | 6.830 | 6.920 | 6.920 | 7,986,654 |
| 2026-06-08 | 7.090 | 7.130 | 6.760 | 6.860 | 6.860 | 11,479,435 |
| 2026-06-05 | 7.090 | 7.300 | 6.960 | 7.200 | 7.200 | 11,330,540 |
| 2026-06-04 | 7.110 | 7.230 | 7.030 | 7.100 | 7.100 | 7,834,000 |
| 2026-06-03 | 7.200 | 7.340 | 7.130 | 7.180 | 7.180 | 10,227,050 |
| 2026-06-02 | 7.380 | 7.430 | 7.100 | 7.210 | 7.210 | 9,290,571 |
| 2026-06-01 | 7.350 | 7.510 | 7.300 | 7.430 | 7.430 | 8,075,957 |
| 2026-05-29 | 7.970 | 7.980 | 7.330 | 7.350 | 7.350 | 18,270,430 |
| 2026-05-28 | 7.880 | 7.970 | 7.650 | 7.930 | 7.930 | 10,720,490 |
| 2026-05-27 | 8.090 | 8.200 | 7.830 | 7.880 | 7.880 | 10,935,900 |
| 2026-05-26 | 8.480 | 8.480 | 8.050 | 8.140 | 8.140 | 14,706,920 |
| 2026-05-25 | 8.490 | 8.900 | 8.390 | 8.520 | 8.520 | 13,854,340 |
| 2026-05-22 | 8.560 | 8.650 | 8.370 | 8.450 | 8.450 | 14,080,750 |
| 2026-05-21 | 8.600 | 8.970 | 8.470 | 8.480 | 8.480 | 22,370,449 |
| 2026-05-20 | 8.570 | 8.790 | 8.380 | 8.420 | 8.420 | 13,131,600 |
| 2026-05-19 | 8.600 | 8.740 | 8.540 | 8.660 | 8.660 | 10,370,140 |
| 2026-05-18 | 8.650 | 8.750 | 8.510 | 8.580 | 8.580 | 13,572,550 |
| 2026-05-15 | 8.820 | 9.010 | 8.620 | 8.720 | 8.720 | 16,307,880 |
| 2026-05-14 | 9.120 | 9.350 | 8.800 | 8.810 | 8.810 | 21,621,619 |
| 2026-05-13 | 8.730 | 9.190 | 8.660 | 9.120 | 9.120 | 36,317,520 |
| 2026-05-12 | 8.660 | 9.030 | 8.510 | 8.620 | 8.620 | 29,268,750 |
| 2026-05-11 | 8.600 | 8.630 | 8.510 | 8.550 | 8.550 | 11,110,010 |
| 2026-05-08 | 8.430 | 8.580 | 8.400 | 8.570 | 8.570 | 11,909,600 |
| 2026-05-07 | 8.540 | 8.550 | 8.410 | 8.430 | 8.430 | 11,938,650 |
| 2026-05-06 | 8.360 | 8.550 | 8.330 | 8.530 | 8.530 | 15,866,620 |
| 2026-04-30 | 8.150 | 8.350 | 8.090 | 8.340 | 8.340 | 15,681,240 |
| 2026-04-29 | 7.990 | 8.180 | 7.980 | 8.150 | 8.150 | 11,756,860 |
| 2026-04-28 | 7.910 | 8.140 | 7.840 | 7.970 | 7.970 | 11,504,060 |
| 2026-04-27 | 7.610 | 8.050 | 7.520 | 7.960 | 7.960 | 14,472,280 |
← NewerPage 2 of 2 · 120 trading days
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.