Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	28.480	28.540	27.420	27.910	19.013	4,553,786
2023-05-04	28.300	28.800	28.030	28.330	19.299	4,062,335
2023-04-28	28.320	29.510	28.290	28.560	19.455	6,159,385
2023-04-27	27.980	28.800	27.620	28.550	19.449	9,464,133
2023-04-26	26.760	28.200	26.700	28.150	19.176	11,833,344
2023-04-25	26.400	27.110	25.670	26.980	18.379	10,324,972
2023-04-24	26.400	26.790	26.110	26.510	18.059	6,003,141
2023-04-21	27.090	27.320	26.390	26.410	17.991	9,025,796
2023-04-20	26.600	27.600	26.600	27.100	18.461	10,338,893
2023-04-19	27.400	27.400	26.200	26.720	18.202	10,483,519
2023-04-18	26.850	27.670	26.550	27.400	18.665	10,996,840
2023-04-17	26.970	27.170	26.420	26.670	18.168	9,636,031
2023-04-14	27.450	27.800	26.750	26.910	18.331	8,016,129
2023-04-13	27.840	28.110	27.390	27.450	18.699	5,469,044
2023-04-12	27.750	28.290	27.700	27.960	19.047	6,467,990
2023-04-11	27.850	27.930	27.330	27.900	19.006	7,104,364
2023-04-10	28.270	28.690	27.610	27.650	18.835	8,348,292
2023-04-07	28.580	28.760	28.060	28.270	19.258	5,920,376
2023-04-06	28.680	28.680	28.200	28.300	19.278	11,725,174
2023-04-04	29.300	29.300	28.320	28.800	19.619	8,616,274
2023-04-03	28.810	29.390	28.630	29.070	19.803	8,889,472
2023-03-31	28.500	29.060	28.310	28.950	19.721	5,818,934
2023-03-30	29.000	29.050	28.370	28.510	19.421	5,191,315
2023-03-29	29.250	29.280	28.610	29.040	19.782	4,329,446
2023-03-28	29.920	30.020	28.800	28.950	19.721	7,343,634
2023-03-27	30.700	31.060	29.700	29.910	20.375	6,422,452
2023-03-24	29.950	31.250	29.840	30.610	20.852	9,458,180
2023-03-23	29.710	30.170	29.670	29.940	20.395	3,767,417
2023-03-22	29.290	29.900	29.120	29.850	20.334	4,048,406
2023-03-21	28.830	29.440	28.830	29.380	20.014	3,951,284
2023-03-20	29.480	29.620	28.500	28.960	19.728	10,176,958
2023-03-17	29.540	29.940	29.290	29.460	20.068	5,727,326
2023-03-16	29.960	30.350	29.310	29.340	19.987	4,238,806
2023-03-15	31.020	31.180	29.950	30.080	20.491	6,814,545
2023-03-14	30.930	31.300	30.620	31.040	21.145	5,610,220
2023-03-13	30.700	31.290	30.540	30.930	21.070	6,368,760
2023-03-10	31.180	31.490	30.760	30.900	21.049	5,492,644
2023-03-09	32.170	32.250	31.210	31.430	21.410	5,040,262
2023-03-08	31.710	32.150	31.400	32.000	21.799	3,987,103
2023-03-07	32.680	32.870	31.690	31.700	21.594	6,558,807
2023-03-06	33.040	33.040	32.200	32.700	22.276	7,105,410
2023-03-03	32.080	33.600	31.580	32.750	22.310	25,317,127
2023-03-02	32.290	33.280	31.220	31.770	21.642	26,405,891
2023-03-01	30.100	32.780	30.020	32.090	21.860	21,858,624
2023-02-28	29.590	30.160	29.350	30.100	20.504	7,550,169
2023-02-27	29.370	30.080	29.050	29.200	19.891	7,022,026
2023-02-24	29.850	29.850	29.330	29.510	20.103	4,165,775
2023-02-23	29.800	29.870	29.360	29.700	20.232	3,507,043
2023-02-22	29.500	30.100	29.310	29.610	20.171	5,323,498
2023-02-21	29.720	30.230	29.230	29.570	20.143	5,417,608
2023-02-20	29.500	29.820	29.230	29.550	20.130	3,229,687
2023-02-17	30.550	30.670	29.540	29.580	20.150	4,368,088
2023-02-16	31.190	31.270	30.320	30.550	20.811	5,012,232
2023-02-15	30.770	31.190	30.700	31.090	21.179	4,633,434
2023-02-14	30.670	31.650	30.570	30.810	20.988	7,281,825
2023-02-13	30.450	30.850	30.370	30.500	20.777	3,807,153
2023-02-10	30.910	31.100	30.080	30.450	20.743	3,997,754
2023-02-09	29.950	31.220	29.820	30.910	21.056	4,188,483
2023-02-08	30.510	30.580	29.900	30.010	20.443	2,423,703
2023-02-07	30.800	30.900	30.300	30.500	20.777	2,008,925

← NewerPage 15 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.