Hi target Navigation Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.380	8.630	8.310	8.580	8.564	13,151,732
2022-02-08	8.240	8.410	8.180	8.410	8.394	10,130,859
2022-02-07	8.280	8.320	8.120	8.270	8.254	10,763,250
2022-01-28	8.100	8.160	7.940	8.050	8.035	9,849,230
2022-01-27	8.280	8.300	7.900	7.910	7.895	14,528,082
2022-01-26	8.210	8.370	8.130	8.270	8.254	12,769,125
2022-01-25	8.790	8.880	8.210	8.260	8.244	27,319,138
2022-01-24	9.120	9.290	8.840	8.900	8.883	21,173,678
2022-01-21	9.410	9.530	9.120	9.230	9.212	22,848,157
2022-01-20	9.930	9.940	9.430	9.470	9.452	36,831,049
2022-01-19	9.530	10.100	9.480	9.960	9.941	49,612,459
2022-01-18	9.580	10.040	9.580	9.680	9.661	42,823,905
2022-01-17	9.130	9.540	9.120	9.520	9.502	25,192,118
2022-01-14	9.210	9.330	9.060	9.110	9.093	16,619,773
2022-01-13	9.300	9.500	9.210	9.250	9.232	15,558,147
2022-01-12	9.240	9.320	9.160	9.250	9.232	12,078,513
2022-01-11	9.400	9.480	9.190	9.220	9.202	14,870,950
2022-01-10	9.260	9.580	9.040	9.420	9.402	20,320,570
2022-01-07	9.640	9.780	9.260	9.290	9.272	25,685,370
2022-01-06	9.780	9.800	9.480	9.650	9.632	30,429,282
2022-01-05	9.780	10.050	9.580	9.950	9.931	45,348,903
2022-01-04	9.410	9.840	9.410	9.750	9.731	27,632,700
2021-12-31	9.540	9.640	9.410	9.460	9.442	21,440,543
2021-12-30	9.260	9.600	9.230	9.450	9.432	23,065,275
2021-12-29	9.360	9.440	9.180	9.240	9.222	16,068,850
2021-12-28	9.120	9.450	9.080	9.380	9.362	21,236,948
2021-12-27	9.240	9.330	9.030	9.100	9.083	16,673,932
2021-12-24	9.540	9.690	9.250	9.280	9.262	21,477,742
2021-12-23	9.800	9.840	9.540	9.570	9.552	27,833,540
2021-12-22	9.660	9.890	9.450	9.750	9.731	32,002,439
2021-12-21	9.310	9.620	9.310	9.560	9.542	24,165,369
2021-12-20	9.690	9.950	9.300	9.360	9.342	34,735,062
2021-12-17	9.980	10.000	9.580	9.690	9.671	52,731,055
2021-12-16	9.630	10.350	9.410	10.110	10.091	83,690,826
2021-12-15	9.430	9.510	9.200	9.240	9.222	39,368,999
2021-12-14	9.140	10.160	9.110	9.520	9.502	57,891,858
2021-12-13	8.910	9.260	8.880	9.200	9.182	27,376,004
2021-12-10	8.920	9.020	8.820	8.930	8.913	16,778,294
2021-12-09	8.810	9.050	8.700	8.960	8.943	21,565,951
2021-12-08	8.590	8.880	8.450	8.790	8.773	18,453,934
2021-12-07	8.770	8.770	8.370	8.470	8.454	13,876,184
2021-12-06	8.960	9.000	8.660	8.670	8.653	16,864,283
2021-12-03	8.780	9.070	8.750	8.950	8.933	20,574,639
2021-12-02	8.920	9.000	8.660	8.680	8.663	23,089,423
2021-12-01	9.090	9.170	8.990	9.060	9.043	15,975,774
2021-11-30	8.940	9.190	8.900	9.040	9.023	23,726,057
2021-11-29	8.630	8.930	8.610	8.820	8.803	18,534,062
2021-11-26	9.020	9.070	8.750	8.810	8.793	27,830,323
2021-11-25	9.000	9.290	8.840	9.180	9.162	30,143,882
2021-11-24	9.010	9.100	8.890	9.010	8.993	17,604,652
2021-11-23	9.030	9.120	8.850	9.000	8.983	17,540,919
2021-11-22	8.880	9.050	8.840	9.020	9.003	20,155,776
2021-11-19	8.680	8.950	8.620	8.800	8.783	20,924,525
2021-11-18	8.880	8.900	8.640	8.640	8.623	20,286,324
2021-11-17	8.830	8.970	8.750	8.800	8.783	24,857,584
2021-11-16	8.960	9.350	8.840	8.840	8.823	36,560,476
2021-11-15	8.850	8.990	8.730	8.990	8.973	25,122,250
2021-11-12	8.610	8.870	8.580	8.810	8.793	24,899,330
2021-11-11	8.600	8.860	8.520	8.720	8.703	29,178,820
2021-11-10	8.310	8.790	8.300	8.750	8.733	36,486,215

← NewerPage 20 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.