Hi target Navigation Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.110	11.140	10.850	10.900	10.900	32,587,300
2025-07-24	11.000	11.260	10.930	11.160	11.160	41,543,666
2025-07-23	10.950	11.200	10.830	11.140	11.140	55,409,005
2025-07-22	10.880	11.080	10.750	10.860	10.860	41,162,750
2025-07-21	10.660	10.800	10.590	10.790	10.790	22,475,441
2025-07-18	10.690	10.740	10.540	10.590	10.590	17,969,350
2025-07-17	10.510	10.700	10.480	10.700	10.700	17,206,103
2025-07-16	10.540	10.660	10.460	10.540	10.540	14,792,800
2025-07-15	10.600	10.660	10.380	10.510	10.510	24,355,701
2025-07-14	10.830	10.840	10.610	10.660	10.660	17,067,150
2025-07-11	10.760	10.850	10.600	10.780	10.780	21,513,500
2025-07-10	10.640	10.740	10.600	10.690	10.690	18,430,410
2025-07-09	10.920	10.980	10.640	10.660	10.660	27,183,800
2025-07-08	10.730	10.940	10.710	10.910	10.910	22,575,750
2025-07-07	10.810	10.930	10.710	10.780	10.780	19,265,700
2025-07-04	11.000	11.040	10.760	10.800	10.800	34,183,640
2025-07-03	10.980	11.430	10.970	11.100	11.100	43,527,453
2025-07-02	11.650	11.760	11.130	11.180	11.180	77,476,353
2025-07-01	11.400	11.410	11.200	11.220	11.220	36,645,850
2025-06-30	11.170	11.470	11.110	11.460	11.460	47,784,250
2025-06-27	11.160	11.350	11.070	11.090	11.090	41,652,953
2025-06-26	11.210	11.530	11.140	11.230	11.230	70,785,749
2025-06-25	11.020	11.260	10.880	11.200	11.200	64,064,903
2025-06-24	11.000	11.440	10.840	11.110	11.110	88,044,253
2025-06-23	10.170	10.540	10.170	10.540	10.540	28,705,103
2025-06-20	10.600	10.700	10.320	10.360	10.360	33,514,303
2025-06-19	10.900	11.060	10.620	10.700	10.700	49,867,985
2025-06-18	10.640	11.200	10.580	11.110	11.110	70,539,287
2025-06-17	10.530	10.780	10.450	10.710	10.710	40,817,444
2025-06-16	10.240	10.700	10.190	10.600	10.600	42,964,063
2025-06-13	10.260	10.490	10.060	10.370	10.370	41,415,147
2025-06-12	10.220	10.470	10.200	10.310	10.310	24,334,400
2025-06-11	10.130	10.500	10.130	10.360	10.360	34,731,788
2025-06-10	10.450	10.450	10.010	10.170	10.170	33,753,300
2025-06-09	10.240	10.390	10.230	10.320	10.320	22,191,300
2025-06-06	10.370	10.440	10.150	10.230	10.230	27,873,588
2025-06-05	10.410	10.550	10.290	10.370	10.370	30,319,547
2025-06-04	10.550	10.660	10.370	10.410	10.410	38,852,797
2025-06-03	10.660	10.860	10.580	10.680	10.680	38,831,411
2025-05-30	10.980	10.980	10.570	10.660	10.660	54,758,403
2025-05-29	10.040	11.700	10.040	11.020	11.020	101,024,400
2025-05-28	10.100	10.600	10.020	10.030	10.030	32,009,150
2025-05-27	10.050	10.100	9.850	9.960	9.960	20,609,961
2025-05-26	9.840	10.150	9.770	10.070	10.070	23,757,038
2025-05-23	10.240	10.280	9.900	9.900	9.900	28,316,138
2025-05-22	10.260	10.410	10.000	10.060	10.060	29,221,733
2025-05-21	10.330	10.620	10.300	10.410	10.410	51,297,801
2025-05-20	10.090	10.150	9.960	10.120	10.120	15,134,950
2025-05-19	10.100	10.150	9.910	10.090	10.090	14,125,939
2025-05-16	9.960	10.190	9.900	10.000	10.000	15,692,082
2025-05-15	10.250	10.330	10.000	10.010	10.010	22,186,024
2025-05-14	10.220	10.570	10.150	10.310	10.310	31,218,502
2025-05-13	10.700	10.700	10.190	10.230	10.230	28,087,450
2025-05-12	10.300	10.680	10.230	10.510	10.510	34,496,950
2025-05-09	10.480	10.520	10.110	10.250	10.250	31,334,224
2025-05-08	10.130	10.500	10.080	10.480	10.480	38,267,664
2025-05-07	10.120	10.330	10.050	10.180	10.180	41,439,900
2025-05-06	9.690	9.950	9.660	9.950	9.950	23,307,250
2025-04-30	9.400	9.620	9.390	9.550	9.550	14,931,392
2025-04-29	9.340	9.480	9.160	9.400	9.400	13,555,300

← NewerPage 6 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.