Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	30.800	31.100	30.390	30.530	21.259	12,792,970
2024-07-26	28.800	30.680	28.700	30.620	21.322	16,056,733
2024-07-25	28.810	29.300	28.260	28.850	20.089	8,083,762
2024-07-24	29.270	29.860	28.870	29.030	20.214	8,261,956
2024-07-23	30.490	30.500	29.250	29.280	20.389	10,713,498
2024-07-22	30.570	30.950	30.130	30.430	21.189	10,834,030
2024-07-19	30.210	31.200	30.150	30.540	21.266	10,730,724
2024-07-18	30.220	30.660	29.930	30.550	21.273	11,734,572
2024-07-17	31.700	31.780	30.580	30.770	21.426	21,387,315
2024-07-16	32.200	32.940	31.450	32.030	22.303	31,310,538
2024-07-15	31.440	31.810	30.770	30.980	21.572	14,926,877
2024-07-12	30.800	30.970	30.220	30.780	21.433	11,078,815
2024-07-11	30.670	31.000	29.850	30.600	21.308	18,771,192
2024-07-10	30.000	31.340	29.790	30.420	21.182	17,856,068
2024-07-09	28.690	29.980	28.450	29.930	20.841	17,475,674
2024-07-08	28.500	29.350	28.250	28.700	19.985	16,279,277
2024-07-05	27.230	27.490	26.510	27.340	19.038	6,549,043
2024-07-04	27.710	28.100	27.180	27.320	19.024	7,307,640
2024-07-03	28.660	28.690	26.970	27.680	19.274	13,577,344
2024-07-02	29.450	29.550	28.560	28.690	19.978	8,099,065
2024-07-01	29.850	30.200	28.580	29.680	20.667	11,050,325
2024-06-28	28.880	30.140	28.800	29.850	20.785	9,991,507
2024-06-27	29.700	29.930	28.960	29.020	20.207	7,953,101
2024-06-26	28.880	29.910	28.530	29.900	20.820	7,333,202
2024-06-25	29.170	29.860	28.700	28.980	20.180	8,772,217
2024-06-24	29.100	30.440	29.100	29.390	20.465	15,499,743
2024-06-21	28.840	29.640	28.820	29.350	20.437	6,857,393
2024-06-20	29.410	29.800	28.930	28.940	20.152	7,123,653
2024-06-19	29.970	30.150	29.400	29.410	20.479	6,501,216
2024-06-18	29.230	30.290	29.100	29.880	20.806	13,099,320
2024-06-17	29.280	29.630	29.070	29.270	20.382	9,378,730
2024-06-14	28.180	29.420	27.930	29.350	20.437	12,632,966
2024-06-13	27.910	28.450	27.790	28.180	19.623	6,189,485
2024-06-12	28.000	28.240	27.640	27.960	19.469	6,357,957
2024-06-11	28.010	28.420	27.600	28.390	19.525	7,407,685
2024-06-07	28.850	28.970	27.960	28.260	19.436	5,676,391
2024-06-06	29.360	29.600	28.430	28.570	19.649	7,922,324
2024-06-05	29.150	30.190	29.020	29.420	20.233	10,227,777
2024-06-04	29.700	29.780	28.800	29.160	20.055	7,172,939
2024-06-03	29.430	29.710	29.060	29.580	20.343	7,551,473
2024-05-31	28.420	29.660	28.420	29.410	20.227	8,818,372
2024-05-30	28.350	28.720	27.930	28.440	19.559	5,089,009
2024-05-29	28.600	29.130	28.170	28.380	19.518	5,132,899
2024-05-28	28.290	28.950	28.090	28.570	19.649	6,331,634
2024-05-27	28.580	28.620	28.000	28.570	19.649	8,477,769
2024-05-24	28.920	29.270	28.250	28.290	19.456	9,127,786
2024-05-23	29.980	30.160	28.900	28.990	19.938	12,274,160
2024-05-22	29.990	30.390	29.710	30.020	20.646	7,064,110
2024-05-21	30.700	30.700	29.900	30.020	20.646	8,236,693
2024-05-20	30.180	31.650	29.950	30.740	21.141	10,574,218
2024-05-17	30.030	30.550	29.660	30.410	20.914	7,306,517
2024-05-16	30.530	31.100	29.920	30.030	20.653	8,973,601
2024-05-15	30.300	30.900	29.780	30.510	20.983	10,200,838
2024-05-14	30.130	31.330	30.130	30.440	20.935	11,494,985
2024-05-13	31.500	31.550	30.140	30.360	20.880	18,324,508
2024-05-10	30.600	31.890	30.300	31.290	21.520	26,465,350
2024-05-09	28.990	29.960	28.780	29.710	20.433	11,137,290
2024-05-08	29.600	29.600	29.010	29.060	19.986	8,019,776
2024-05-07	29.700	30.080	29.380	29.680	20.412	9,673,425
2024-05-06	29.550	30.190	29.420	29.970	20.612	15,918,315

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.4500 CNY
2025-06-20	0.5000 CNY
2024-06-12	0.3500 CNY
2023-05-19	0.2700 CNY
2022-06-02	0.4200 CNY
2021-05-21	0.2500 CNY
2020-06-12	0.4200 CNY
2019-07-16	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.