Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.300	35.390	33.930	34.280	23.352	8,858,426
2022-08-03	34.590	35.990	34.000	35.010	23.849	12,942,157
2022-08-02	34.490	35.000	33.660	34.390	23.427	7,749,397
2022-08-01	34.330	35.570	33.780	34.740	23.665	9,665,100
2022-07-29	33.080	34.190	33.060	34.000	23.161	7,644,403
2022-07-28	33.520	34.200	33.010	33.240	22.643	5,813,881
2022-07-27	32.220	33.850	31.800	33.520	22.834	8,221,541
2022-07-26	32.790	33.090	31.610	32.230	21.955	7,972,448
2022-07-25	33.680	33.970	32.090	32.790	22.337	10,987,615
2022-07-22	34.070	34.880	33.200	33.660	22.930	5,954,746
2022-07-21	34.170	35.360	33.900	34.020	23.175	6,618,652
2022-07-20	34.650	35.630	34.230	34.350	23.400	6,003,308
2022-07-19	34.270	36.000	34.010	34.600	23.570	8,385,336
2022-07-18	35.330	35.330	33.200	34.390	23.427	9,630,050
2022-07-15	35.020	36.210	34.230	35.090	23.904	7,106,223
2022-07-14	33.780	36.300	33.310	34.800	23.706	9,459,332
2022-07-13	33.950	34.680	33.100	33.720	22.970	6,254,027
2022-07-12	34.680	34.970	33.620	33.750	22.991	6,263,712
2022-07-11	34.610	34.940	33.880	34.500	23.502	6,471,060
2022-07-08	36.090	36.200	34.470	34.800	23.706	7,877,424
2022-07-07	34.820	36.500	34.500	35.920	24.469	10,420,302
2022-07-06	35.750	36.100	34.300	35.110	23.917	10,047,128
2022-07-05	35.960	36.660	35.200	35.750	24.353	9,732,771
2022-07-04	33.170	36.760	33.170	35.960	24.496	22,954,600
2022-07-01	34.250	34.250	32.800	33.120	22.562	7,412,091
2022-06-30	33.000	34.430	32.180	34.390	23.427	11,801,361
2022-06-29	32.810	33.470	32.250	32.990	22.473	10,708,933
2022-06-28	33.030	33.170	32.320	32.680	22.262	10,669,986
2022-06-27	34.250	34.900	32.610	33.040	22.507	9,301,697
2022-06-24	34.490	34.970	33.500	34.270	23.345	11,650,718
2022-06-23	31.700	35.290	31.590	34.140	23.257	17,269,020
2022-06-22	32.200	32.480	31.680	31.700	21.594	8,417,331
2022-06-21	33.880	33.880	31.610	31.750	21.628	10,476,422
2022-06-20	31.520	33.880	31.300	33.350	22.718	13,458,681
2022-06-17	29.620	31.730	29.220	31.530	21.479	13,221,538
2022-06-16	29.770	30.160	29.130	29.500	20.096	7,267,236
2022-06-15	30.000	31.090	29.840	29.970	20.416	6,187,100
2022-06-14	30.500	30.500	29.100	29.960	20.409	8,123,656
2022-06-13	28.700	31.680	28.400	30.800	20.981	14,445,166
2022-06-10	28.740	29.050	27.880	28.800	19.619	5,185,430
2022-06-09	28.700	29.190	28.010	28.800	19.619	6,383,975
2022-06-08	28.670	29.000	28.080	28.840	19.646	5,300,561
2022-06-07	27.760	28.940	27.500	28.690	19.544	8,335,284
2022-06-06	26.000	28.710	25.680	27.970	19.053	14,412,028
2022-06-02	25.250	26.180	25.100	26.100	17.780	6,337,552
2022-06-01	35.680	36.420	35.160	35.700	17.167	4,249,374
2022-05-31	34.800	35.840	34.050	35.670	17.152	5,666,727
2022-05-30	34.350	34.710	33.310	34.560	16.618	5,084,790
2022-05-27	34.530	34.860	33.800	33.960	16.330	4,437,397
2022-05-26	33.900	36.120	32.980	34.040	16.368	7,448,707
2022-05-25	33.000	33.540	32.810	33.310	16.017	1,746,476
2022-05-24	34.050	34.320	33.030	33.150	15.940	4,362,296
2022-05-23	34.380	34.400	33.170	34.060	16.378	4,347,082
2022-05-20	34.250	35.120	33.600	34.490	16.585	4,677,212
2022-05-19	33.780	34.760	33.700	34.730	16.700	2,193,520
2022-05-18	34.550	34.560	33.840	34.200	16.445	1,741,715
2022-05-17	34.070	34.440	33.590	34.150	16.421	1,507,409
2022-05-16	33.910	34.600	33.680	34.160	16.426	3,394,786
2022-05-13	33.910	34.370	33.500	33.660	16.186	2,240,641
2022-05-12	34.300	35.000	33.720	33.910	16.306	3,571,134

← NewerPage 18 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.