Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.850	29.940	29.250	29.440	20.247	3,937,404
2023-10-31	30.180	30.240	29.700	29.910	20.570	3,024,602
2023-10-30	29.950	30.320	29.450	30.210	20.777	4,543,212
2023-10-27	30.060	30.450	29.700	30.200	20.770	5,500,294
2023-10-26	29.700	30.280	28.710	30.140	20.729	8,296,151
2023-10-25	28.800	30.880	28.800	29.980	20.619	16,189,677
2023-10-24	27.660	28.250	27.390	28.060	19.298	3,794,106
2023-10-23	28.040	28.300	27.450	27.620	18.996	3,586,306
2023-10-20	28.670	29.100	28.010	28.020	19.271	3,930,050
2023-10-19	28.650	29.100	28.460	28.760	19.780	3,434,474
2023-10-18	29.590	29.600	28.380	28.610	19.676	6,474,097
2023-10-17	29.690	29.740	29.140	29.630	20.378	2,749,453
2023-10-16	30.030	30.090	29.160	29.600	20.357	4,473,614
2023-10-13	30.280	30.430	29.840	29.930	20.584	3,367,913
2023-10-12	30.600	30.740	30.220	30.300	20.839	2,999,965
2023-10-11	30.060	30.750	30.020	30.510	20.983	4,832,399
2023-10-10	30.050	30.250	29.880	30.050	20.667	3,364,451
2023-10-09	29.470	29.990	29.270	29.950	20.598	4,231,004
2023-09-28	29.150	29.400	28.950	29.350	20.185	2,251,445
2023-09-27	28.880	29.190	28.700	28.980	19.931	2,115,364
2023-09-26	29.060	29.280	28.880	28.980	19.931	2,182,543
2023-09-25	29.460	30.000	29.140	29.160	20.055	3,185,518
2023-09-22	28.950	29.500	28.760	29.460	20.261	2,858,144
2023-09-21	29.080	29.320	28.900	28.980	19.931	2,081,760
2023-09-20	29.210	29.450	29.020	29.070	19.993	2,341,667
2023-09-19	29.490	29.490	29.080	29.210	20.089	2,459,095
2023-09-18	29.700	29.880	29.290	29.490	20.282	3,114,310
2023-09-15	30.120	30.260	29.440	29.700	20.426	3,706,088
2023-09-14	30.050	30.420	29.990	30.040	20.660	2,818,045
2023-09-13	30.220	30.570	29.810	30.010	20.639	4,680,635
2023-09-12	30.870	30.870	29.370	30.550	21.011	8,855,275
2023-09-11	32.190	32.220	30.440	30.700	21.114	11,670,281
2023-09-08	31.390	32.420	30.960	32.100	22.077	9,283,344
2023-09-07	32.020	32.020	31.110	31.150	21.423	4,360,592
2023-09-06	31.350	32.130	31.190	31.990	22.001	5,219,786
2023-09-05	31.310	31.950	31.310	31.510	21.671	2,560,207
2023-09-04	31.820	31.830	31.080	31.540	21.691	3,121,304
2023-09-01	31.590	32.150	31.520	31.560	21.705	2,223,535
2023-08-31	31.650	31.980	31.450	31.850	21.905	2,668,746
2023-08-30	31.690	32.180	31.590	31.650	21.767	3,682,346
2023-08-29	30.180	32.200	30.090	31.460	21.636	7,656,252
2023-08-28	31.010	31.280	30.210	30.210	20.777	5,542,281
2023-08-25	30.330	30.390	29.740	29.910	20.570	2,571,267
2023-08-24	30.090	30.530	29.710	30.250	20.804	2,426,244
2023-08-23	30.760	30.760	29.960	30.100	20.701	3,177,644
2023-08-22	30.880	30.880	30.310	30.760	21.155	3,422,604
2023-08-21	31.050	31.590	30.460	30.490	20.969	3,948,018
2023-08-18	31.770	32.140	31.030	31.050	21.354	3,684,097
2023-08-17	30.460	32.460	30.300	31.840	21.898	5,625,534
2023-08-16	30.820	31.200	30.440	30.460	20.949	2,112,837
2023-08-15	31.320	31.630	30.890	31.020	21.334	1,859,615
2023-08-14	31.240	31.570	30.820	31.350	21.561	2,169,978
2023-08-11	31.500	31.870	31.020	31.240	21.485	3,091,754
2023-08-10	31.530	31.780	30.370	31.380	21.581	7,073,183
2023-08-09	31.980	32.260	31.450	31.660	21.774	3,465,721
2023-08-08	32.270	32.540	31.540	31.770	21.850	3,636,806
2023-08-07	32.040	32.550	31.870	32.260	22.187	3,735,576
2023-08-04	31.760	32.100	31.260	31.870	21.918	2,283,414
2023-08-03	32.010	32.230	31.300	31.460	21.636	3,434,667
2023-08-02	32.300	32.580	31.980	32.130	22.097	2,368,868

← NewerPage 13 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.