Hi target Navigation Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.500 | 12.420 | 11.220 | 12.320 | 12.320 | 101,681,156 |
| 2024-10-29 | 11.990 | 12.490 | 11.650 | 11.710 | 11.710 | 79,753,097 |
| 2024-10-28 | 11.800 | 12.180 | 11.500 | 12.050 | 12.050 | 74,388,001 |
| 2024-10-25 | 12.350 | 12.350 | 11.800 | 11.800 | 11.800 | 83,811,899 |
| 2024-10-24 | 12.010 | 12.570 | 11.850 | 12.160 | 12.160 | 86,800,341 |
| 2024-10-23 | 11.930 | 12.700 | 11.800 | 11.920 | 11.920 | 104,177,616 |
| 2024-10-22 | 13.680 | 13.680 | 12.100 | 12.220 | 12.220 | 146,132,716 |
| 2024-10-21 | 11.770 | 13.590 | 11.770 | 13.380 | 13.380 | 186,438,065 |
| 2024-10-18 | 10.800 | 12.090 | 10.700 | 11.750 | 11.750 | 143,729,979 |
| 2024-10-17 | 11.800 | 11.910 | 10.980 | 11.110 | 11.110 | 107,430,067 |
| 2024-10-16 | 11.500 | 11.800 | 11.160 | 11.350 | 11.350 | 102,342,830 |
| 2024-10-15 | 10.870 | 12.910 | 10.640 | 11.890 | 11.890 | 188,656,599 |
| 2024-10-14 | 10.140 | 11.490 | 10.010 | 11.320 | 11.320 | 142,633,037 |
| 2024-10-11 | 11.340 | 12.000 | 10.220 | 10.580 | 10.580 | 167,713,515 |
| 2024-10-10 | 12.380 | 12.990 | 10.060 | 11.330 | 11.330 | 173,861,422 |
| 2024-10-09 | 13.290 | 14.800 | 11.890 | 12.440 | 12.440 | 293,274,792 |
| 2024-10-08 | 12.340 | 12.340 | 11.330 | 12.340 | 12.340 | 117,600,449 |
| 2024-09-30 | 9.500 | 10.280 | 9.230 | 10.280 | 10.280 | 148,362,495 |
| 2024-09-27 | 7.200 | 8.570 | 7.100 | 8.570 | 8.570 | 158,741,894 |
| 2024-09-26 | 6.980 | 7.260 | 6.880 | 7.140 | 7.140 | 72,055,812 |
| 2024-09-25 | 6.820 | 7.440 | 6.800 | 7.100 | 7.100 | 93,322,501 |
| 2024-09-24 | 6.700 | 6.890 | 6.580 | 6.840 | 6.840 | 70,650,000 |
| 2024-09-23 | 6.390 | 6.990 | 6.390 | 6.880 | 6.880 | 72,110,750 |
| 2024-09-20 | 6.310 | 6.830 | 6.270 | 6.470 | 6.470 | 52,054,181 |
| 2024-09-19 | 6.060 | 6.300 | 6.010 | 6.190 | 6.190 | 27,392,889 |
| 2024-09-18 | 6.070 | 6.120 | 5.900 | 5.980 | 5.980 | 15,577,850 |
| 2024-09-13 | 6.130 | 6.160 | 6.030 | 6.030 | 6.030 | 16,251,953 |
| 2024-09-12 | 6.240 | 6.290 | 6.110 | 6.120 | 6.120 | 19,056,950 |
| 2024-09-11 | 6.350 | 6.370 | 6.180 | 6.200 | 6.200 | 23,536,400 |
| 2024-09-10 | 6.430 | 6.460 | 6.250 | 6.430 | 6.430 | 24,384,800 |
| 2024-09-09 | 6.430 | 6.490 | 6.350 | 6.420 | 6.420 | 29,515,081 |
| 2024-09-06 | 6.810 | 6.980 | 6.590 | 6.610 | 6.610 | 52,892,351 |
| 2024-09-05 | 6.300 | 7.100 | 6.210 | 6.900 | 6.900 | 74,799,537 |
| 2024-09-04 | 6.380 | 6.630 | 6.310 | 6.400 | 6.400 | 45,793,009 |
| 2024-09-03 | 6.060 | 6.360 | 6.040 | 6.360 | 6.360 | 35,141,246 |
| 2024-09-02 | 6.170 | 6.350 | 6.110 | 6.110 | 6.110 | 29,959,433 |
| 2024-08-30 | 6.010 | 6.230 | 5.970 | 6.120 | 6.120 | 28,825,733 |
| 2024-08-29 | 5.880 | 6.030 | 5.800 | 6.010 | 6.010 | 17,635,403 |
| 2024-08-28 | 5.890 | 6.020 | 5.870 | 5.900 | 5.900 | 16,967,215 |
| 2024-08-27 | 6.130 | 6.140 | 5.960 | 5.970 | 5.970 | 20,529,050 |
| 2024-08-26 | 6.080 | 6.180 | 5.980 | 6.170 | 6.170 | 17,328,615 |
| 2024-08-23 | 6.170 | 6.200 | 6.040 | 6.100 | 6.100 | 19,794,958 |
| 2024-08-22 | 6.370 | 6.410 | 6.160 | 6.190 | 6.190 | 26,344,493 |
| 2024-08-21 | 6.330 | 6.470 | 6.260 | 6.400 | 6.400 | 22,205,100 |
| 2024-08-20 | 6.490 | 6.530 | 6.310 | 6.380 | 6.380 | 30,766,527 |
| 2024-08-19 | 6.720 | 6.830 | 6.540 | 6.550 | 6.550 | 29,425,216 |
| 2024-08-16 | 7.000 | 7.080 | 6.730 | 6.730 | 6.730 | 41,412,900 |
| 2024-08-15 | 6.840 | 7.070 | 6.710 | 7.070 | 7.070 | 43,591,650 |
| 2024-08-14 | 6.960 | 7.090 | 6.880 | 6.970 | 6.970 | 41,768,638 |
| 2024-08-13 | 6.610 | 7.010 | 6.600 | 7.010 | 7.010 | 52,539,150 |
| 2024-08-12 | 6.680 | 6.710 | 6.450 | 6.590 | 6.590 | 28,187,119 |
| 2024-08-09 | 6.730 | 6.920 | 6.680 | 6.720 | 6.720 | 34,965,450 |
| 2024-08-08 | 7.120 | 7.140 | 6.700 | 6.720 | 6.720 | 64,486,865 |
| 2024-08-07 | 7.050 | 7.450 | 7.030 | 7.270 | 7.270 | 65,369,810 |
| 2024-08-06 | 7.190 | 7.300 | 6.840 | 7.130 | 7.130 | 50,354,819 |
| 2024-08-05 | 7.180 | 7.600 | 7.040 | 7.050 | 7.050 | 65,176,250 |
| 2024-08-02 | 7.500 | 7.670 | 7.280 | 7.310 | 7.310 | 81,368,899 |
| 2024-08-01 | 7.350 | 7.980 | 7.310 | 7.710 | 7.710 | 113,364,200 |
| 2024-07-31 | 7.450 | 7.650 | 7.210 | 7.490 | 7.490 | 128,606,135 |
| 2024-07-30 | 7.070 | 8.490 | 7.050 | 7.720 | 7.720 | 148,862,915 |
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.