Shanghai Huace Navigation Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 30.170 | 30.810 | 29.230 | 29.260 | 20.123 | 15,467,333 |
| 2024-04-29 | 29.790 | 30.370 | 29.270 | 30.230 | 20.791 | 15,022,959 |
| 2024-04-26 | 28.730 | 30.460 | 28.730 | 29.590 | 20.350 | 17,777,318 |
| 2024-04-25 | 29.010 | 29.780 | 28.730 | 29.040 | 19.972 | 12,188,400 |
| 2024-04-24 | 28.040 | 29.410 | 28.010 | 29.360 | 20.192 | 16,999,913 |
| 2024-04-23 | 28.270 | 28.710 | 27.820 | 28.230 | 19.415 | 12,077,114 |
| 2024-04-22 | 27.750 | 28.970 | 27.280 | 28.560 | 19.642 | 25,801,217 |
| 2024-04-19 | 26.550 | 28.590 | 26.240 | 27.980 | 19.243 | 28,414,863 |
| 2024-04-18 | 26.030 | 27.640 | 25.370 | 26.740 | 18.390 | 22,129,286 |
| 2024-04-17 | 25.500 | 26.090 | 25.440 | 26.090 | 17.943 | 11,562,416 |
| 2024-04-16 | 25.610 | 25.940 | 24.730 | 25.110 | 17.269 | 12,856,752 |
| 2024-04-15 | 26.060 | 26.270 | 25.330 | 25.720 | 17.689 | 11,940,351 |
| 2024-04-12 | 26.240 | 26.490 | 25.950 | 26.250 | 18.053 | 9,145,644 |
| 2024-04-11 | 26.770 | 27.100 | 26.120 | 26.230 | 18.040 | 9,667,027 |
| 2024-04-10 | 27.000 | 27.520 | 26.620 | 26.900 | 18.500 | 12,147,604 |
| 2024-04-09 | 27.100 | 27.850 | 27.070 | 27.430 | 18.865 | 26,175,116 |
| 2024-04-08 | 26.170 | 27.140 | 26.040 | 26.680 | 18.349 | 15,881,089 |
| 2024-04-03 | 26.880 | 26.880 | 25.820 | 26.320 | 18.101 | 13,533,455 |
| 2024-04-02 | 27.510 | 27.510 | 26.640 | 27.080 | 18.624 | 17,757,452 |
| 2024-04-01 | 28.200 | 28.550 | 26.700 | 27.810 | 19.126 | 28,651,127 |
| 2024-03-29 | 27.250 | 28.180 | 25.910 | 28.120 | 19.339 | 37,940,405 |
| 2024-03-28 | 24.180 | 25.940 | 24.050 | 25.440 | 17.496 | 17,164,552 |
| 2024-03-27 | 25.680 | 25.840 | 24.140 | 24.160 | 16.616 | 15,811,201 |
| 2024-03-26 | 25.210 | 26.080 | 25.000 | 25.470 | 17.517 | 16,337,377 |
| 2024-03-25 | 25.300 | 26.180 | 25.200 | 25.210 | 17.338 | 14,192,102 |
| 2024-03-22 | 25.780 | 25.780 | 25.100 | 25.450 | 17.503 | 10,717,447 |
| 2024-03-21 | 26.290 | 26.360 | 25.510 | 25.770 | 17.723 | 11,554,954 |
| 2024-03-20 | 26.100 | 26.940 | 25.990 | 26.280 | 18.074 | 12,563,428 |
| 2024-03-19 | 25.780 | 26.590 | 25.700 | 25.970 | 17.861 | 18,598,978 |
| 2024-03-18 | 25.150 | 25.750 | 24.900 | 25.700 | 17.675 | 14,365,982 |
| 2024-03-15 | 24.890 | 25.150 | 24.430 | 25.120 | 17.276 | 9,085,356 |
| 2024-03-14 | 25.410 | 25.760 | 24.720 | 24.890 | 17.118 | 13,521,547 |
| 2024-03-13 | 25.080 | 25.970 | 25.010 | 25.640 | 17.634 | 19,229,650 |
| 2024-03-12 | 24.710 | 25.120 | 24.600 | 24.950 | 17.159 | 10,449,727 |
| 2024-03-11 | 24.850 | 24.850 | 24.400 | 24.720 | 17.001 | 11,053,139 |
| 2024-03-08 | 24.390 | 24.980 | 24.100 | 24.870 | 17.104 | 8,298,540 |
| 2024-03-07 | 25.000 | 25.170 | 24.290 | 24.300 | 16.712 | 6,979,032 |
| 2024-03-06 | 24.900 | 25.230 | 24.210 | 25.050 | 17.228 | 7,773,400 |
| 2024-03-05 | 25.570 | 25.660 | 24.760 | 25.010 | 17.201 | 10,738,487 |
| 2024-03-04 | 25.900 | 26.190 | 25.440 | 25.570 | 17.586 | 9,760,029 |
| 2024-03-01 | 25.740 | 26.040 | 25.470 | 25.920 | 17.826 | 9,932,809 |
| 2024-02-29 | 24.700 | 26.090 | 24.560 | 25.750 | 17.709 | 11,893,699 |
| 2024-02-28 | 26.980 | 27.030 | 24.950 | 24.990 | 17.187 | 14,555,444 |
| 2024-02-27 | 25.860 | 26.910 | 25.720 | 26.870 | 18.480 | 10,450,581 |
| 2024-02-26 | 26.000 | 26.560 | 25.860 | 25.960 | 17.854 | 9,122,066 |
| 2024-02-23 | 26.250 | 26.380 | 25.620 | 26.150 | 17.985 | 9,145,849 |
| 2024-02-22 | 26.050 | 26.620 | 25.900 | 26.220 | 18.033 | 5,840,198 |
| 2024-02-21 | 25.860 | 27.030 | 25.700 | 26.040 | 17.909 | 6,393,264 |
| 2024-02-20 | 26.670 | 26.750 | 25.620 | 26.160 | 17.991 | 7,389,233 |
| 2024-02-19 | 27.320 | 27.500 | 26.210 | 26.580 | 18.280 | 6,300,466 |
| 2024-02-08 | 26.990 | 28.580 | 26.510 | 26.970 | 18.548 | 10,793,218 |
| 2024-02-07 | 25.100 | 27.270 | 25.000 | 26.900 | 18.500 | 8,888,014 |
| 2024-02-06 | 22.990 | 25.490 | 22.710 | 25.150 | 17.297 | 8,571,722 |
| 2024-02-05 | 22.850 | 23.840 | 21.450 | 23.200 | 15.956 | 7,976,977 |
| 2024-02-02 | 23.540 | 23.690 | 22.130 | 22.960 | 15.791 | 5,987,620 |
| 2024-02-01 | 23.300 | 23.940 | 22.840 | 23.500 | 16.162 | 5,350,207 |
| 2024-01-31 | 23.740 | 23.870 | 22.880 | 23.500 | 16.162 | 7,501,253 |
| 2024-01-30 | 24.480 | 24.650 | 23.740 | 24.030 | 16.527 | 3,799,764 |
| 2024-01-29 | 25.400 | 25.540 | 24.380 | 24.550 | 16.884 | 5,535,561 |
| 2024-01-26 | 26.100 | 26.220 | 25.250 | 25.300 | 17.400 | 5,541,444 |
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.