Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.620	31.000	30.360	30.680	20.900	4,761,509
2023-02-03	30.170	31.120	30.150	30.700	20.913	3,828,254
2023-02-02	30.750	30.940	30.170	30.190	20.566	2,949,277
2023-02-01	30.530	30.960	30.330	30.600	20.845	3,253,646
2023-01-31	30.250	30.910	30.160	30.640	20.872	3,479,976
2023-01-30	30.020	30.940	30.020	30.430	20.729	5,010,693
2023-01-20	29.860	30.290	29.700	29.840	20.327	3,014,684
2023-01-19	29.340	29.900	29.160	29.860	20.341	2,749,655
2023-01-18	29.600	29.660	29.120	29.490	20.089	2,510,059
2023-01-17	28.880	30.450	28.750	29.580	20.150	5,701,576
2023-01-16	28.200	29.320	28.160	28.880	19.673	5,417,739
2023-01-13	28.600	28.800	27.800	28.220	19.224	4,365,090
2023-01-12	28.510	28.660	28.250	28.570	19.462	3,390,785
2023-01-11	28.450	28.950	28.310	28.340	19.306	4,924,690
2023-01-10	28.470	28.680	28.060	28.100	19.142	5,804,899
2023-01-09	28.870	29.620	28.450	28.460	19.387	4,976,273
2023-01-06	28.790	28.880	28.400	28.810	19.626	3,035,934
2023-01-05	29.280	29.880	28.410	28.790	19.612	7,480,940
2023-01-04	29.620	30.070	29.280	29.420	20.041	3,337,083
2023-01-03	27.800	30.170	27.470	29.610	20.171	8,364,697
2022-12-30	28.740	28.890	27.730	27.800	18.938	3,597,784
2022-12-29	29.110	29.380	28.710	28.730	19.571	2,825,507
2022-12-28	29.560	29.700	29.010	29.330	19.980	1,222,430
2022-12-27	30.000	30.000	29.250	29.470	20.075	3,385,589
2022-12-26	28.900	29.680	28.700	29.560	20.137	2,847,313
2022-12-23	29.140	29.160	28.690	28.760	19.592	1,150,574
2022-12-22	29.420	29.570	28.800	29.080	19.810	1,335,570
2022-12-21	29.470	29.750	28.720	29.420	20.041	2,962,883
2022-12-20	30.030	30.380	29.110	29.460	20.068	2,741,048
2022-12-19	29.590	30.170	29.220	30.030	20.457	5,204,449
2022-12-16	29.250	30.200	29.000	29.590	20.157	5,598,458
2022-12-15	29.070	29.430	28.850	29.350	19.994	1,551,972
2022-12-14	29.030	29.520	28.920	29.080	19.810	2,087,287
2022-12-13	29.110	29.380	28.770	28.900	19.687	1,612,409
2022-12-12	28.890	29.380	28.610	29.160	19.864	1,638,666
2022-12-09	28.670	29.230	28.500	29.000	19.755	3,400,704
2022-12-08	28.850	29.050	28.530	28.840	19.646	2,756,273
2022-12-07	28.720	29.240	28.200	28.960	19.728	5,891,421
2022-12-06	29.010	29.050	28.410	28.880	19.673	3,921,587
2022-12-05	28.910	29.140	28.620	29.000	19.755	2,401,290
2022-12-02	29.250	29.600	28.910	29.010	19.762	2,259,641
2022-12-01	28.630	29.740	28.530	29.380	20.014	5,988,313
2022-11-30	28.920	28.930	28.300	28.520	19.428	4,542,567
2022-11-29	29.010	29.100	28.000	28.770	19.598	4,363,244
2022-11-28	28.600	29.080	27.910	28.930	19.707	7,210,040
2022-11-25	29.950	29.950	28.830	29.100	19.823	4,175,337
2022-11-24	29.590	29.920	29.400	29.830	20.321	2,348,881
2022-11-23	29.700	29.800	28.800	29.720	20.246	3,683,831
2022-11-22	30.290	30.380	29.580	29.700	20.232	4,804,459
2022-11-21	30.030	30.790	29.760	30.380	20.695	3,710,868
2022-11-18	31.050	31.080	29.850	30.020	20.450	6,393,157
2022-11-17	31.060	31.060	30.000	30.850	21.015	3,589,603
2022-11-16	31.010	31.340	30.700	30.990	21.111	3,120,852
2022-11-15	30.750	31.400	30.190	30.890	21.043	5,068,345
2022-11-14	31.150	31.740	30.210	30.450	20.743	5,967,721
2022-11-11	30.240	31.630	30.230	31.160	21.227	9,980,643
2022-11-10	29.800	30.200	29.400	29.900	20.368	5,667,625
2022-11-09	29.650	30.500	29.400	30.030	20.457	6,609,982
2022-11-08	30.850	30.850	29.450	29.900	20.368	9,931,488
2022-11-07	31.200	31.570	29.700	30.750	20.947	17,287,360

← NewerPage 16 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.