Hi target Navigation Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.980	10.120	9.900	10.020	10.020	18,798,510
2026-01-20	10.390	10.400	9.940	10.050	10.050	29,915,670
2026-01-19	10.250	10.430	10.130	10.350	10.350	22,337,051
2026-01-16	10.480	10.570	10.210	10.320	10.320	33,172,557
2026-01-15	10.710	10.810	10.360	10.490	10.490	43,096,570
2026-01-14	10.950	11.290	10.700	10.870	10.870	59,526,602
2026-01-13	11.550	11.610	10.910	10.980	10.980	73,944,129
2026-01-12	11.290	11.800	11.190	11.660	11.660	93,493,932
2026-01-09	11.380	11.490	10.890	11.070	11.070	77,032,908
2026-01-08	10.550	11.080	10.550	11.010	11.010	61,072,504
2026-01-07	10.950	10.950	10.610	10.690	10.690	60,171,144
2026-01-06	10.430	11.390	10.380	11.060	11.060	88,482,292
2026-01-05	10.380	10.620	10.150	10.500	10.500	47,600,395
2025-12-31	10.100	10.400	10.080	10.330	10.330	44,209,012
2025-12-30	10.160	10.320	10.030	10.090	10.090	34,151,453
2025-12-29	10.140	10.360	10.050	10.240	10.240	36,297,103
2025-12-26	10.250	10.480	10.080	10.310	10.310	60,677,939
2025-12-25	9.900	10.200	9.880	10.170	10.170	38,484,665
2025-12-24	9.650	9.990	9.600	9.950	9.950	36,123,361
2025-12-23	9.880	10.000	9.580	9.650	9.650	33,564,795
2025-12-22	9.960	10.230	9.940	9.980	9.980	37,936,009
2025-12-19	9.590	9.980	9.590	9.900	9.900	36,040,954
2025-12-18	9.410	9.980	9.400	9.640	9.640	32,548,066
2025-12-17	9.430	9.850	9.280	9.520	9.520	36,670,075
2025-12-16	10.140	10.340	9.700	9.710	9.710	50,092,907
2025-12-15	9.520	9.650	9.280	9.390	9.390	20,515,920
2025-12-12	9.610	9.940	9.480	9.610	9.610	25,866,517
2025-12-11	9.860	9.980	9.600	9.620	9.620	22,663,985
2025-12-10	10.020	10.030	9.800	9.900	9.900	24,398,019
2025-12-09	9.720	10.160	9.700	10.020	10.020	44,836,697
2025-12-08	9.770	9.930	9.760	9.780	9.780	26,817,666
2025-12-05	9.530	9.930	9.480	9.800	9.800	28,286,203
2025-12-04	9.410	9.680	9.410	9.620	9.620	20,684,440
2025-12-03	9.690	9.690	9.360	9.460	9.460	21,453,776
2025-12-02	9.600	9.750	9.420	9.710	9.710	23,228,765
2025-12-01	9.450	9.710	9.410	9.620	9.620	22,281,138
2025-11-28	9.330	9.500	9.310	9.460	9.460	12,890,165
2025-11-27	9.390	9.460	9.300	9.310	9.310	12,719,743
2025-11-26	9.740	9.740	9.400	9.410	9.410	21,600,671
2025-11-25	9.740	9.780	9.580	9.700	9.700	21,415,412
2025-11-24	9.350	9.770	9.310	9.730	9.730	30,645,006
2025-11-21	9.400	9.620	9.150	9.260	9.260	22,634,088
2025-11-20	9.580	9.880	9.580	9.620	9.620	25,011,180
2025-11-19	9.400	9.660	9.260	9.580	9.580	23,121,815
2025-11-18	9.630	9.630	9.370	9.420	9.420	20,946,899
2025-11-17	9.630	9.860	9.600	9.740	9.740	21,767,525
2025-11-14	9.720	9.760	9.570	9.570	9.570	19,472,857
2025-11-13	9.800	9.840	9.710	9.820	9.820	25,259,832
2025-11-12	9.600	9.960	9.510	9.890	9.890	37,852,024
2025-11-11	9.630	9.850	9.530	9.690	9.690	38,084,775
2025-11-10	9.300	9.410	9.290	9.410	9.410	17,560,326
2025-11-07	9.250	9.690	9.180	9.410	9.410	35,426,437
2025-11-06	9.310	9.380	9.100	9.180	9.180	17,337,186
2025-11-05	9.250	9.410	9.200	9.370	9.370	13,143,142
2025-11-04	9.300	9.520	9.280	9.350	9.350	18,868,728
2025-11-03	9.160	9.340	9.130	9.330	9.330	17,288,352
2025-10-31	9.200	9.240	9.090	9.160	9.160	17,259,633
2025-10-30	9.040	9.470	8.880	9.270	9.270	35,466,027
2025-10-29	9.160	9.170	8.990	9.040	9.040	15,146,441
2025-10-28	9.070	9.230	9.070	9.130	9.130	12,171,973

← NewerPage 4 of 5 · 242 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.