Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.560	26.420	25.330	26.370	18.136	6,547,604
2024-01-24	25.330	25.560	24.300	25.470	17.517	5,075,474
2024-01-23	24.730	25.740	24.440	25.200	17.331	7,401,854
2024-01-22	26.070	26.180	24.420	24.580	16.905	6,049,438
2024-01-19	26.510	26.910	26.100	26.170	17.998	2,766,690
2024-01-18	26.600	26.660	25.750	26.510	18.232	3,887,837
2024-01-17	27.190	27.200	26.520	26.520	18.239	2,883,159
2024-01-16	27.160	27.300	26.800	27.150	18.672	2,758,979
2024-01-15	27.500	27.700	27.060	27.260	18.748	3,378,064
2024-01-12	28.170	28.380	27.360	27.600	18.982	3,983,824
2024-01-11	27.340	28.130	27.050	28.000	19.257	3,061,631
2024-01-10	27.510	27.750	26.800	27.450	18.879	3,484,890
2024-01-09	27.900	28.030	27.460	27.500	18.913	4,365,166
2024-01-08	28.580	28.610	27.880	27.910	19.195	4,149,800
2024-01-05	29.110	29.290	28.450	28.580	19.656	4,186,558
2024-01-04	29.850	29.850	29.010	29.110	20.020	4,089,923
2024-01-03	30.290	30.450	29.550	29.780	20.481	3,433,106
2024-01-02	30.800	31.250	30.380	30.390	20.901	3,751,052
2023-12-29	29.860	31.240	29.710	31.020	21.334	5,520,594
2023-12-28	29.440	30.110	29.180	29.870	20.543	4,450,242
2023-12-27	29.290	29.550	29.000	29.460	20.261	2,335,710
2023-12-26	29.590	29.760	29.000	29.200	20.082	3,028,063
2023-12-25	29.570	29.930	29.330	29.710	20.433	4,302,768
2023-12-22	29.560	29.850	29.250	29.410	20.227	3,124,660
2023-12-21	29.650	29.980	28.950	29.700	20.426	4,496,014
2023-12-20	30.190	30.500	29.640	29.660	20.399	3,015,537
2023-12-19	30.090	30.250	29.620	30.130	20.722	2,600,413
2023-12-18	30.410	30.620	29.900	30.070	20.680	4,224,915
2023-12-15	30.660	30.870	30.230	30.380	20.894	4,076,520
2023-12-14	31.060	31.460	30.620	30.660	21.086	3,650,935
2023-12-13	31.260	31.780	31.000	31.010	21.327	4,975,308
2023-12-12	30.700	31.620	30.550	31.390	21.588	6,257,821
2023-12-11	30.020	30.890	29.580	30.760	21.155	6,241,722
2023-12-08	29.720	30.140	29.460	29.950	20.598	4,117,947
2023-12-07	29.900	30.060	29.380	29.720	20.440	4,767,872
2023-12-06	29.800	30.090	29.610	29.900	20.564	2,639,032
2023-12-05	30.500	30.590	29.870	29.900	20.564	3,407,856
2023-12-04	30.890	30.980	30.310	30.530	20.997	2,925,461
2023-12-01	30.990	31.020	30.370	30.790	21.176	3,081,806
2023-11-30	31.310	31.310	30.480	30.850	21.217	3,214,995
2023-11-29	31.680	31.900	31.220	31.310	21.533	4,396,317
2023-11-28	31.610	32.050	31.530	31.790	21.863	4,367,469
2023-11-27	30.980	31.900	30.700	31.780	21.857	7,601,252
2023-11-24	31.130	31.300	30.510	30.880	21.238	3,737,570
2023-11-23	30.800	31.220	30.570	31.210	21.465	3,565,196
2023-11-22	31.400	31.730	30.780	30.840	21.210	4,958,994
2023-11-21	32.160	32.290	31.510	31.590	21.726	5,710,403
2023-11-20	32.360	32.640	31.820	32.130	22.097	12,055,087
2023-11-17	31.750	32.830	31.670	32.560	22.393	11,236,171
2023-11-16	31.250	32.300	31.250	31.850	21.905	13,039,164
2023-11-15	31.070	31.670	30.990	31.500	21.664	7,043,165
2023-11-14	30.920	31.080	30.690	31.000	21.320	5,816,699
2023-11-13	30.450	30.980	30.170	30.920	21.265	6,669,132
2023-11-10	30.070	30.350	29.970	30.270	20.818	2,665,476
2023-11-09	30.210	30.410	29.980	30.130	20.722	2,345,136
2023-11-08	30.750	30.760	30.020	30.130	20.722	3,288,610
2023-11-07	30.180	30.850	29.910	30.700	21.114	5,797,787
2023-11-06	29.580	30.470	29.350	30.350	20.873	8,156,576
2023-11-03	28.810	29.450	28.670	29.260	20.123	3,967,107
2023-11-02	29.400	29.500	28.580	28.610	19.676	5,519,463

← NewerPage 12 of 21 · 1,212 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.