Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.380	32.380	30.700	32.100	21.867	12,172,272
2022-11-03	31.980	32.670	31.660	32.420	22.085	5,829,793
2022-11-02	32.380	32.940	31.790	32.240	21.962	5,930,948
2022-11-01	32.120	32.430	31.300	31.990	21.792	5,925,236
2022-10-31	31.090	32.140	31.010	31.790	21.656	4,089,321
2022-10-28	31.780	31.990	31.150	31.300	21.322	3,561,586
2022-10-27	32.450	32.680	31.700	31.780	21.649	4,428,131
2022-10-26	31.910	33.070	31.530	32.410	22.078	6,905,640
2022-10-25	31.310	32.230	30.870	32.020	21.812	7,884,315
2022-10-24	30.510	32.190	30.490	31.560	21.499	7,764,028
2022-10-21	30.250	30.750	29.910	30.410	20.716	3,335,286
2022-10-20	31.290	31.580	30.200	30.430	20.729	5,252,243
2022-10-19	31.290	32.000	31.070	31.600	21.526	4,650,490
2022-10-18	31.020	31.740	30.800	31.140	21.213	5,396,796
2022-10-17	30.660	31.690	30.100	31.010	21.124	2,977,534
2022-10-14	29.950	30.780	29.260	30.690	20.906	4,166,717
2022-10-13	29.510	30.340	29.500	29.700	20.232	3,345,600
2022-10-12	28.790	30.000	28.530	29.900	20.368	6,302,267
2022-10-11	29.820	30.180	28.850	29.070	19.803	2,774,747
2022-10-10	29.880	30.290	28.770	29.700	20.232	4,696,908
2022-09-30	31.140	31.160	29.800	30.300	20.641	4,831,080
2022-09-29	30.960	31.530	30.660	31.270	21.301	2,584,740
2022-09-28	31.840	31.870	30.530	30.610	20.852	3,336,544
2022-09-27	32.200	32.460	31.140	31.740	21.622	3,569,406
2022-09-26	31.030	32.380	30.500	31.940	21.758	5,194,409
2022-09-23	32.800	32.800	30.910	31.540	21.485	5,678,809
2022-09-22	32.020	32.950	31.650	32.460	22.112	5,039,582
2022-09-21	32.290	32.520	31.740	32.060	21.840	3,525,844
2022-09-20	31.310	32.650	31.180	32.350	22.037	5,262,766
2022-09-19	31.500	31.900	30.600	31.070	21.165	5,739,285
2022-09-16	32.390	32.550	31.400	31.610	21.533	6,482,273
2022-09-15	33.040	33.560	31.700	32.420	22.085	8,482,778
2022-09-14	34.070	34.070	33.040	33.220	22.630	3,408,317
2022-09-13	33.990	34.700	33.660	34.230	23.318	2,931,999
2022-09-09	34.100	34.200	33.400	33.700	22.957	2,833,659
2022-09-08	35.090	35.370	34.010	34.160	23.270	5,005,698
2022-09-07	32.960	35.340	32.830	35.000	23.842	12,128,755
2022-09-06	32.230	33.520	32.050	33.310	22.691	6,588,459
2022-09-05	32.400	32.870	31.700	32.220	21.949	5,603,990
2022-09-02	31.150	33.200	30.930	32.510	22.146	6,141,890
2022-09-01	31.670	32.090	30.900	31.180	21.240	4,175,521
2022-08-31	32.650	33.140	30.980	31.580	21.513	8,416,242
2022-08-30	32.720	34.220	32.450	32.840	22.371	7,498,314
2022-08-29	30.400	33.390	30.000	32.660	22.248	10,197,114
2022-08-26	30.200	31.690	30.200	30.810	20.988	6,831,441
2022-08-25	30.250	30.670	29.550	30.180	20.559	7,463,960
2022-08-24	31.850	31.850	30.000	30.160	20.545	13,375,156
2022-08-23	31.960	32.080	31.360	31.550	21.492	8,279,262
2022-08-22	33.170	33.170	31.680	31.910	21.737	10,455,337
2022-08-19	33.770	34.300	33.120	33.170	22.596	7,012,485
2022-08-18	32.300	34.150	32.010	33.890	23.086	9,239,803
2022-08-17	32.920	33.050	31.370	32.340	22.030	18,610,192
2022-08-16	33.390	34.160	32.700	32.930	22.432	8,153,622
2022-08-15	33.550	33.660	32.500	33.100	22.548	13,271,632
2022-08-12	37.810	37.860	33.200	33.540	22.848	22,240,306
2022-08-11	37.180	38.520	37.180	37.840	25.777	10,382,218
2022-08-10	35.990	37.660	35.600	37.280	25.396	12,428,173
2022-08-09	34.880	36.270	34.300	36.180	24.646	12,182,408
2022-08-08	34.680	34.900	33.200	34.490	23.495	9,699,890
2022-08-05	34.330	35.730	34.200	35.280	24.033	9,478,869

← NewerPage 17 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.