Hi target Navigation Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.950 | 7.950 | 7.750 | 7.800 | 7.800 | 8,904,190 |
| 2026-04-23 | 8.110 | 8.160 | 7.930 | 7.960 | 7.960 | 10,315,900 |
| 2026-04-22 | 8.020 | 8.240 | 7.990 | 8.110 | 8.110 | 9,262,422 |
| 2026-04-21 | 8.150 | 8.190 | 8.010 | 8.070 | 8.070 | 11,062,290 |
| 2026-04-20 | 8.020 | 8.220 | 7.970 | 8.200 | 8.200 | 13,824,670 |
| 2026-04-17 | 7.980 | 8.050 | 7.840 | 8.010 | 8.010 | 9,971,305 |
| 2026-04-16 | 7.980 | 8.040 | 7.730 | 8.040 | 8.040 | 12,400,950 |
| 2026-04-15 | 8.070 | 8.080 | 7.930 | 7.940 | 7.940 | 8,698,189 |
| 2026-04-14 | 8.120 | 8.150 | 7.910 | 8.050 | 8.050 | 11,695,780 |
| 2026-04-13 | 8.130 | 8.140 | 8.030 | 8.070 | 8.070 | 6,707,200 |
| 2026-04-10 | 8.190 | 8.250 | 8.120 | 8.150 | 8.150 | 8,633,117 |
| 2026-04-09 | 8.300 | 8.300 | 8.110 | 8.130 | 8.130 | 9,430,050 |
| 2026-04-08 | 8.160 | 8.350 | 8.140 | 8.350 | 8.350 | 12,457,900 |
| 2026-04-07 | 8.250 | 8.250 | 7.900 | 8.040 | 8.040 | 10,229,000 |
| 2026-04-03 | 8.140 | 8.270 | 7.980 | 8.240 | 8.240 | 13,004,270 |
| 2026-04-02 | 8.160 | 8.370 | 8.050 | 8.090 | 8.090 | 10,260,510 |
| 2026-04-01 | 8.280 | 8.320 | 8.110 | 8.180 | 8.180 | 8,431,000 |
| 2026-03-31 | 8.240 | 8.330 | 8.110 | 8.130 | 8.130 | 7,971,100 |
| 2026-03-30 | 7.990 | 8.250 | 7.960 | 8.240 | 8.240 | 6,738,445 |
| 2026-03-27 | 7.940 | 8.180 | 7.880 | 8.160 | 8.160 | 8,099,300 |
| 2026-03-26 | 8.450 | 8.470 | 8.050 | 8.100 | 8.100 | 12,946,790 |
| 2026-03-25 | 8.380 | 8.460 | 8.300 | 8.430 | 8.430 | 8,783,200 |
| 2026-03-24 | 8.380 | 8.430 | 8.180 | 8.350 | 8.350 | 8,718,523 |
| 2026-03-23 | 8.630 | 8.750 | 8.160 | 8.180 | 8.180 | 14,655,690 |
| 2026-03-20 | 9.090 | 9.160 | 8.720 | 8.890 | 8.890 | 11,585,560 |
| 2026-03-19 | 9.200 | 9.230 | 9.060 | 9.060 | 9.060 | 9,631,800 |
| 2026-03-18 | 9.300 | 9.340 | 9.200 | 9.320 | 9.320 | 7,247,350 |
| 2026-03-17 | 9.500 | 9.540 | 9.250 | 9.260 | 9.260 | 11,311,300 |
| 2026-03-16 | 9.420 | 9.600 | 9.390 | 9.560 | 9.560 | 14,208,420 |
| 2026-03-13 | 9.230 | 9.570 | 9.180 | 9.340 | 9.340 | 13,265,420 |
| 2026-03-12 | 9.390 | 9.410 | 9.220 | 9.260 | 9.260 | 10,077,590 |
| 2026-03-11 | 9.570 | 9.590 | 9.390 | 9.430 | 9.430 | 11,051,900 |
| 2026-03-10 | 9.490 | 9.650 | 9.460 | 9.590 | 9.590 | 9,209,450 |
| 2026-03-09 | 9.360 | 9.470 | 9.180 | 9.450 | 9.450 | 11,446,060 |
| 2026-03-06 | 9.370 | 9.500 | 9.360 | 9.430 | 9.430 | 8,043,993 |
| 2026-03-05 | 9.530 | 9.560 | 9.410 | 9.450 | 9.450 | 9,067,928 |
| 2026-03-04 | 9.190 | 9.460 | 9.150 | 9.380 | 9.380 | 10,010,800 |
| 2026-03-03 | 10.050 | 10.050 | 9.340 | 9.350 | 9.350 | 22,180,830 |
| 2026-03-02 | 10.080 | 10.200 | 9.980 | 10.050 | 10.050 | 22,418,359 |
| 2026-02-27 | 9.990 | 10.070 | 9.910 | 9.990 | 9.990 | 10,096,120 |
| 2026-02-26 | 9.990 | 10.030 | 9.880 | 9.990 | 9.990 | 15,185,310 |
| 2026-02-25 | 9.740 | 10.190 | 9.680 | 10.030 | 10.030 | 25,376,270 |
| 2026-02-24 | 9.810 | 9.850 | 9.670 | 9.750 | 9.750 | 10,887,090 |
| 2026-02-13 | 9.680 | 9.800 | 9.650 | 9.650 | 9.650 | 11,995,490 |
| 2026-02-12 | 9.680 | 9.710 | 9.520 | 9.630 | 9.630 | 10,399,280 |
| 2026-02-11 | 9.800 | 10.040 | 9.710 | 9.710 | 9.710 | 17,035,369 |
| 2026-02-10 | 9.550 | 9.830 | 9.470 | 9.800 | 9.800 | 24,246,320 |
| 2026-02-09 | 9.470 | 9.520 | 9.410 | 9.520 | 9.520 | 10,842,920 |
| 2026-02-06 | 9.280 | 9.390 | 9.220 | 9.310 | 9.310 | 9,531,803 |
| 2026-02-05 | 9.330 | 9.430 | 9.260 | 9.370 | 9.370 | 10,381,830 |
| 2026-02-04 | 9.360 | 9.440 | 9.250 | 9.370 | 9.370 | 11,094,290 |
| 2026-02-03 | 9.190 | 9.370 | 9.170 | 9.360 | 9.360 | 12,041,140 |
| 2026-02-02 | 9.280 | 9.400 | 9.110 | 9.120 | 9.120 | 19,910,490 |
| 2026-01-30 | 9.610 | 9.700 | 9.420 | 9.500 | 9.500 | 14,639,310 |
| 2026-01-29 | 9.800 | 9.940 | 9.650 | 9.680 | 9.680 | 15,652,250 |
| 2026-01-28 | 9.980 | 10.080 | 9.820 | 9.840 | 9.840 | 16,430,330 |
| 2026-01-27 | 9.980 | 10.010 | 9.660 | 9.960 | 9.960 | 21,209,430 |
| 2026-01-26 | 10.410 | 10.470 | 9.990 | 10.020 | 10.020 | 36,697,090 |
| 2026-01-23 | 10.190 | 10.660 | 10.120 | 10.560 | 10.560 | 39,621,379 |
| 2026-01-22 | 10.050 | 10.270 | 10.050 | 10.170 | 10.170 | 18,973,311 |
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.