Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.170	32.680	32.100	32.420	22.297	2,977,993
2023-07-31	31.400	32.880	31.370	32.170	22.125	4,619,257
2023-07-28	31.000	31.740	30.920	31.400	21.595	3,426,531
2023-07-27	31.840	32.100	31.000	31.190	21.451	3,563,747
2023-07-26	32.200	32.390	31.590	31.690	21.795	3,005,577
2023-07-25	32.010	32.690	32.010	32.200	22.145	4,155,999
2023-07-24	31.680	32.660	31.580	32.000	22.008	2,573,944
2023-07-21	31.690	32.140	31.600	31.920	21.953	2,850,301
2023-07-20	32.300	32.450	31.550	31.700	21.802	5,128,021
2023-07-19	32.760	33.080	32.140	32.350	22.249	2,938,547
2023-07-18	32.370	33.280	32.310	32.770	22.537	6,449,853
2023-07-17	32.250	32.620	32.010	32.530	22.372	5,365,780
2023-07-14	32.710	32.710	31.930	32.080	22.063	4,928,390
2023-07-13	32.920	33.220	32.280	32.700	22.489	7,036,303
2023-07-12	33.290	33.700	32.520	32.670	22.469	8,464,300
2023-07-11	33.370	34.290	32.690	33.280	22.888	14,444,522
2023-07-10	33.300	34.280	32.710	32.850	22.592	7,868,544
2023-07-07	32.250	33.790	32.230	33.190	22.826	11,813,627
2023-07-06	32.870	33.460	32.300	32.410	22.290	8,375,456
2023-07-05	34.120	34.950	32.900	33.180	22.819	12,181,066
2023-07-04	32.070	34.510	31.800	34.290	23.583	19,276,900
2023-07-03	32.710	33.450	31.900	32.110	22.083	9,111,847
2023-06-30	31.820	32.800	31.660	32.470	22.331	8,349,045
2023-06-29	31.170	32.650	30.770	31.880	21.925	10,225,107
2023-06-28	31.400	31.550	30.620	30.990	21.313	4,792,042
2023-06-27	31.010	31.660	30.680	31.480	21.650	6,254,147
2023-06-26	31.070	31.660	30.580	31.170	21.437	6,377,962
2023-06-21	31.550	31.800	31.060	31.320	21.540	5,224,234
2023-06-20	31.530	32.200	31.050	31.850	21.905	10,693,804
2023-06-19	30.290	32.330	30.200	31.550	21.698	16,870,595
2023-06-16	29.010	30.190	28.930	29.800	20.495	7,153,378
2023-06-15	28.870	29.350	28.630	29.200	20.082	4,481,677
2023-06-14	29.600	29.640	28.010	28.930	19.896	8,606,320
2023-06-13	29.800	29.970	29.190	29.580	20.343	4,803,276
2023-06-12	28.450	30.160	28.340	29.990	20.625	12,486,208
2023-06-09	27.950	28.480	27.760	28.460	19.573	3,505,138
2023-06-08	27.960	28.210	27.710	27.890	19.181	2,255,427
2023-06-07	28.000	28.240	27.900	28.110	19.333	1,574,010
2023-06-06	28.680	28.870	28.050	28.050	19.291	3,391,711
2023-06-05	28.480	28.970	28.480	28.880	19.862	4,212,114
2023-06-02	28.190	28.670	28.060	28.480	19.587	3,592,352
2023-06-01	28.170	28.350	27.900	28.070	19.305	2,141,827
2023-05-31	28.430	28.520	27.880	28.190	19.388	2,509,373
2023-05-30	27.860	28.540	27.730	28.450	19.566	3,400,576
2023-05-29	28.260	28.680	27.900	27.940	19.216	2,720,342
2023-05-26	28.390	28.490	27.920	28.260	19.436	2,524,476
2023-05-25	28.800	29.100	28.020	28.270	19.443	3,713,703
2023-05-24	28.490	28.980	28.410	28.730	19.759	2,613,739
2023-05-23	28.310	29.040	28.160	28.680	19.725	3,509,412
2023-05-22	28.350	29.060	28.300	28.570	19.649	3,406,715
2023-05-19	28.230	28.640	27.910	28.500	19.601	2,911,143
2023-05-18	28.430	28.900	28.160	28.420	19.360	3,044,665
2023-05-17	28.300	28.640	28.220	28.420	19.360	2,336,052
2023-05-16	28.290	28.880	28.030	28.460	19.387	4,445,244
2023-05-15	27.300	28.650	27.070	28.610	19.489	6,661,131
2023-05-12	28.790	28.880	27.060	27.200	18.529	6,400,104
2023-05-11	27.530	29.300	27.480	28.770	19.598	7,349,941
2023-05-10	27.300	27.750	27.130	27.410	18.672	2,816,064
2023-05-09	27.700	27.930	27.420	27.480	18.720	2,809,943
2023-05-08	27.780	28.250	27.560	27.910	19.013	3,192,105

← NewerPage 14 of 21 · 1,219 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.