Hi target Navigation Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.380	9.470	9.250	9.310	9.310	17,187,400
2025-04-25	9.600	9.680	9.470	9.470	9.470	17,386,328
2025-04-24	9.790	9.790	9.460	9.530	9.530	20,093,087
2025-04-23	9.760	9.850	9.610	9.810	9.810	25,884,301
2025-04-22	9.600	9.730	9.510	9.610	9.610	19,774,000
2025-04-21	9.310	9.740	9.280	9.660	9.660	24,275,200
2025-04-18	9.180	9.410	9.120	9.350	9.350	19,804,800
2025-04-17	9.360	9.490	9.200	9.200	9.200	18,464,262
2025-04-16	9.530	9.600	9.160	9.380	9.380	22,118,950
2025-04-15	9.620	9.690	9.390	9.520	9.520	20,721,000
2025-04-14	9.680	9.850	9.570	9.640	9.640	28,204,839
2025-04-11	9.320	9.780	9.230	9.530	9.530	35,184,298
2025-04-10	9.490	9.720	9.330	9.360	9.360	41,054,650
2025-04-09	8.550	9.280	7.910	9.220	9.220	51,239,850
2025-04-08	8.320	8.870	8.320	8.610	8.610	44,456,431
2025-04-07	9.310	9.700	8.190	8.190	8.190	47,793,030
2025-04-03	10.260	10.490	10.160	10.240	10.240	18,654,944
2025-04-02	10.520	10.630	10.370	10.410	10.410	16,078,050
2025-04-01	10.580	10.700	10.450	10.450	10.450	21,195,400
2025-03-31	10.400	10.560	10.250	10.480	10.480	22,445,200
2025-03-28	10.810	10.860	10.500	10.510	10.510	31,964,135
2025-03-27	11.350	11.410	10.760	10.810	10.810	51,258,745
2025-03-26	11.260	11.800	11.240	11.500	11.500	48,588,147
2025-03-25	12.200	12.260	11.390	11.440	11.440	75,511,470
2025-03-24	13.000	13.280	12.060	12.650	12.650	101,810,121
2025-03-21	12.650	13.710	12.630	12.800	12.800	145,646,085
2025-03-20	12.100	12.620	11.950	12.400	12.400	69,665,592
2025-03-19	12.260	12.320	12.040	12.140	12.140	48,594,900
2025-03-18	11.940	12.550	11.930	12.490	12.490	85,063,888
2025-03-17	12.030	12.400	11.900	11.900	11.900	61,326,770
2025-03-14	11.730	12.050	11.300	11.830	11.830	53,151,853
2025-03-13	11.610	11.640	11.100	11.490	11.490	36,013,002
2025-03-12	11.830	11.940	11.610	11.620	11.620	39,462,600
2025-03-11	11.300	11.610	11.260	11.520	11.520	25,047,300
2025-03-10	11.580	11.740	11.400	11.540	11.540	24,711,050
2025-03-07	11.750	12.060	11.430	11.580	11.580	38,157,788
2025-03-06	11.610	12.000	11.580	11.840	11.840	39,603,660
2025-03-05	11.360	11.760	11.310	11.580	11.580	33,247,594
2025-03-04	11.070	11.530	11.010	11.470	11.470	31,890,125
2025-03-03	11.260	11.630	11.080	11.180	11.180	34,148,670
2025-02-28	12.010	12.100	11.080	11.160	11.160	52,037,357
2025-02-27	12.600	12.640	11.900	12.140	12.140	56,696,450
2025-02-26	12.510	12.750	12.380	12.570	12.570	76,723,195
2025-02-25	12.940	13.720	12.810	12.900	12.900	119,618,425
2025-02-24	12.190	12.980	12.050	12.680	12.680	89,566,631
2025-02-21	11.970	12.210	11.730	12.140	12.140	51,341,793
2025-02-20	11.810	12.280	11.710	12.000	12.000	46,983,118
2025-02-19	11.830	12.110	11.830	11.950	11.950	46,583,116
2025-02-18	12.460	12.680	11.780	11.830	11.830	78,523,886
2025-02-17	12.050	13.110	11.980	12.750	12.750	101,358,121
2025-02-14	11.710	11.980	11.520	11.860	11.860	44,382,200
2025-02-13	11.920	12.040	11.630	11.740	11.740	51,936,580
2025-02-12	11.560	11.900	11.500	11.870	11.870	49,737,846
2025-02-11	11.850	11.930	11.620	11.650	11.650	50,121,545
2025-02-10	11.680	11.880	11.420	11.820	11.820	72,772,754
2025-02-07	11.600	11.890	11.350	11.540	11.540	83,588,580
2025-02-06	10.320	11.600	10.220	11.600	11.600	78,586,565
2025-02-05	10.120	10.450	10.070	10.350	10.350	30,677,296
2025-01-27	10.530	10.580	9.980	10.000	10.000	32,619,797
2025-01-24	10.100	10.520	9.960	10.490	10.490	42,654,813

← NewerPage 7 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.