Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.200	35.200	33.200	34.250	16.469	4,526,818
2022-05-10	33.300	33.980	32.710	33.310	16.017	2,667,856
2022-05-09	32.420	33.520	32.000	33.480	16.099	3,616,738
2022-05-06	32.000	33.100	31.820	32.430	15.594	2,782,978
2022-05-05	32.420	33.890	31.830	32.950	15.844	4,741,199
2022-04-29	30.710	32.560	30.600	32.410	15.585	5,482,201
2022-04-28	29.970	32.180	29.200	30.540	14.685	8,190,358
2022-04-27	27.230	30.170	26.660	29.850	14.354	6,593,781
2022-04-26	28.160	28.180	26.370	26.710	12.844	4,905,370
2022-04-25	29.880	29.880	27.540	27.600	13.272	5,698,581
2022-04-22	31.050	31.200	29.500	30.190	14.517	4,812,305
2022-04-21	31.340	31.900	30.700	31.200	15.003	2,851,127
2022-04-20	31.380	32.050	31.230	31.450	15.123	2,626,937
2022-04-19	32.960	33.030	31.200	31.420	15.108	3,453,425
2022-04-18	31.600	32.570	30.560	32.510	15.633	4,107,073
2022-04-15	31.780	31.780	30.230	31.200	15.003	5,034,957
2022-04-14	32.440	32.970	31.540	31.790	15.286	2,515,056
2022-04-13	32.470	33.150	31.650	32.310	15.536	2,637,875
2022-04-12	31.010	32.950	30.500	32.640	15.695	6,459,006
2022-04-11	33.000	33.080	30.650	31.200	15.003	6,887,256
2022-04-08	33.570	33.910	32.890	33.100	15.916	5,921,743
2022-04-07	34.990	35.780	33.660	33.860	16.282	5,165,566
2022-04-06	35.590	36.040	34.000	34.350	16.517	3,709,209
2022-04-01	36.090	36.430	35.170	35.350	16.998	3,611,411
2022-03-31	36.400	37.320	35.900	36.460	17.532	2,428,369
2022-03-30	35.890	36.700	35.250	36.450	17.527	2,083,527
2022-03-29	35.760	36.360	35.350	35.540	17.090	1,629,033
2022-03-28	36.180	36.180	34.960	35.750	17.191	3,115,580
2022-03-25	36.920	37.380	36.080	36.180	17.397	2,460,176
2022-03-24	37.480	37.480	36.500	36.960	17.772	2,072,549
2022-03-23	36.840	37.490	36.410	37.260	17.917	2,445,751
2022-03-22	36.800	37.390	36.380	36.890	17.739	2,734,198
2022-03-21	36.300	37.700	36.010	37.030	17.806	5,190,403
2022-03-18	35.100	36.200	35.010	36.200	17.407	4,987,635
2022-03-17	35.000	36.300	35.000	35.210	16.931	3,727,005
2022-03-16	34.000	35.340	32.500	34.850	16.758	4,869,577
2022-03-15	35.180	35.180	33.380	33.540	16.128	6,940,926
2022-03-14	36.550	36.870	35.280	35.320	16.984	5,467,680
2022-03-11	36.140	37.230	35.200	37.150	17.864	8,154,081
2022-03-10	36.630	37.160	36.170	36.720	17.657	3,748,060
2022-03-09	36.000	36.890	33.600	35.630	17.133	7,159,339
2022-03-08	38.040	38.380	35.630	36.300	17.455	6,736,581
2022-03-07	39.270	39.280	37.180	37.620	18.090	4,602,243
2022-03-04	40.090	40.320	39.050	39.350	18.922	4,605,978
2022-03-03	40.100	40.650	39.860	40.210	19.335	3,895,479
2022-03-02	41.360	41.390	39.840	40.300	19.378	3,556,419
2022-03-01	40.850	41.650	39.910	41.400	19.907	5,874,605
2022-02-28	40.530	40.840	39.990	40.600	19.523	4,762,811
2022-02-25	40.470	40.900	39.750	40.510	19.479	4,797,854
2022-02-24	40.500	41.000	39.380	40.280	19.369	6,509,821
2022-02-23	38.370	40.880	38.330	40.780	19.609	8,200,501
2022-02-22	39.180	39.180	37.660	38.100	18.321	4,090,857
2022-02-21	38.890	39.760	38.890	39.010	18.758	4,436,440
2022-02-18	38.500	39.530	38.050	38.670	18.595	4,296,342
2022-02-17	38.370	38.870	38.050	38.700	18.609	3,612,565
2022-02-16	37.920	39.580	37.390	38.420	18.474	4,641,793
2022-02-15	36.760	38.200	36.360	37.850	18.200	5,033,266
2022-02-14	37.130	37.650	36.010	36.730	17.662	5,566,395
2022-02-11	38.230	38.290	36.760	37.540	18.051	6,274,268
2022-02-10	39.020	39.250	38.020	38.290	18.412	3,827,577

← NewerPage 19 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.