Hi target Navigation Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.280	10.580	9.970	9.980	9.980	33,363,703
2025-01-22	10.300	10.300	10.020	10.100	10.100	24,171,531
2025-01-21	10.650	10.750	10.220	10.360	10.360	34,037,849
2025-01-20	10.500	10.820	10.320	10.620	10.620	43,800,851
2025-01-17	10.490	10.630	10.330	10.370	10.370	34,918,500
2025-01-16	10.580	10.800	10.490	10.580	10.580	42,365,830
2025-01-15	10.730	10.830	10.500	10.550	10.550	38,347,750
2025-01-14	10.210	10.820	10.100	10.770	10.770	49,919,378
2025-01-13	9.880	10.290	9.690	10.070	10.070	36,061,661
2025-01-10	10.200	10.850	10.180	10.210	10.210	62,329,103
2025-01-09	10.000	10.500	9.960	10.280	10.280	42,391,450
2025-01-08	10.110	10.170	9.630	10.080	10.080	40,237,750
2025-01-07	9.760	10.100	9.700	10.100	10.100	37,121,749
2025-01-06	9.890	9.900	9.490	9.600	9.600	32,005,999
2025-01-03	10.650	10.780	9.770	9.840	9.840	46,152,242
2025-01-02	10.920	11.050	10.410	10.590	10.590	38,639,636
2024-12-31	11.750	11.820	10.840	10.910	10.910	50,929,603
2024-12-30	11.630	11.900	11.370	11.680	11.680	32,343,888
2024-12-27	11.900	12.120	11.680	11.760	11.760	41,117,393
2024-12-26	11.800	12.070	11.660	11.770	11.770	39,284,857
2024-12-25	12.210	12.210	11.380	11.780	11.780	57,924,856
2024-12-24	12.610	12.760	11.880	12.250	12.250	60,674,651
2024-12-23	13.890	14.000	12.350	12.410	12.410	95,827,093
2024-12-20	13.820	14.460	13.600	14.040	14.040	71,585,095
2024-12-19	14.230	14.540	13.720	13.850	13.850	97,391,269
2024-12-18	13.820	15.480	13.340	14.890	14.890	125,407,347
2024-12-17	14.740	15.450	13.730	13.980	13.980	117,129,110
2024-12-16	15.200	16.290	14.780	14.980	14.980	177,586,299
2024-12-13	13.630	16.680	13.460	15.470	15.470	232,062,084
2024-12-12	13.900	14.150	13.480	13.900	13.900	95,032,350
2024-12-11	13.040	14.150	12.890	14.070	14.070	135,022,354
2024-12-10	13.200	13.750	12.920	13.150	13.150	97,729,122
2024-12-09	12.800	13.270	12.640	12.790	12.790	47,118,950
2024-12-06	13.790	13.790	12.900	12.940	12.940	81,997,496
2024-12-05	12.800	13.490	12.800	13.400	13.400	87,928,050
2024-12-04	13.200	13.340	12.760	12.900	12.900	61,213,007
2024-12-03	13.050	13.530	12.810	13.280	13.280	94,518,149
2024-12-02	12.300	13.330	12.240	13.190	13.190	95,300,150
2024-11-29	12.250	12.580	11.900	12.290	12.290	58,037,950
2024-11-28	12.340	12.760	12.220	12.240	12.240	54,198,290
2024-11-27	11.550	12.450	11.320	12.400	12.400	55,606,650
2024-11-26	12.300	12.610	11.740	11.750	11.750	52,830,258
2024-11-25	12.600	12.720	11.720	12.400	12.400	66,887,115
2024-11-22	12.920	13.330	12.760	12.760	12.760	89,246,267
2024-11-21	12.970	13.100	12.770	13.040	13.040	91,633,562
2024-11-20	12.070	13.950	11.780	13.410	13.410	124,834,014
2024-11-19	11.500	12.080	11.420	12.070	12.070	47,537,451
2024-11-18	11.600	12.340	10.910	11.780	11.780	60,478,102
2024-11-15	12.160	12.380	11.680	11.700	11.700	51,495,936
2024-11-14	13.050	13.190	12.140	12.290	12.290	63,237,595
2024-11-13	13.080	13.570	12.720	13.240	13.240	78,086,679
2024-11-12	13.330	13.440	12.870	13.020	13.020	76,841,926
2024-11-11	13.630	13.780	12.820	13.500	13.500	151,867,773
2024-11-08	13.310	14.300	13.030	13.870	13.870	149,234,505
2024-11-07	13.100	13.200	12.260	13.160	13.160	107,823,604
2024-11-06	12.890	13.550	12.200	13.370	13.370	175,137,182
2024-11-05	11.070	12.300	11.000	12.290	12.290	94,097,646
2024-11-04	10.320	11.090	10.320	11.070	11.070	45,049,432
2024-11-01	12.160	12.300	10.600	10.670	10.670	101,459,934
2024-10-31	12.350	12.680	11.930	12.440	12.440	112,825,358

← NewerPage 8 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.