Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	37.500	39.300	37.300	39.160	18.830	3,286,937
2022-02-08	38.980	39.000	37.080	37.610	18.085	5,443,442
2022-02-07	40.000	40.320	38.270	38.700	18.609	6,581,592
2022-01-28	38.900	39.900	37.520	39.530	19.008	6,313,184
2022-01-27	39.510	40.500	38.710	39.000	18.753	5,094,249
2022-01-26	39.130	40.230	39.010	39.460	18.975	4,986,810
2022-01-25	40.270	40.690	39.010	39.110	18.806	4,635,159
2022-01-24	40.600	40.740	39.780	40.110	19.287	3,838,659
2022-01-21	41.650	42.270	40.130	40.360	19.407	6,752,129
2022-01-20	43.390	43.550	41.400	41.520	19.965	7,371,434
2022-01-19	44.170	45.200	43.000	43.380	20.859	9,412,886
2022-01-18	43.250	45.680	42.840	44.000	21.158	14,105,310
2022-01-17	40.100	43.760	39.810	42.880	20.619	12,479,491
2022-01-14	37.880	40.280	37.170	39.830	19.152	10,176,137
2022-01-13	39.310	39.700	37.700	37.700	18.128	5,130,725
2022-01-12	38.600	39.390	38.190	39.000	18.753	7,169,460
2022-01-11	39.390	39.940	38.200	38.470	18.498	8,045,170
2022-01-10	39.800	40.170	38.680	39.460	18.975	8,331,602
2022-01-07	41.760	41.760	39.850	40.090	19.277	6,665,911
2022-01-06	41.860	42.350	41.000	41.510	19.960	4,273,484
2022-01-05	44.810	45.500	41.570	41.930	20.162	7,637,615
2022-01-04	46.600	46.660	44.470	44.510	21.403	6,349,285
2021-12-31	45.130	46.200	44.500	46.000	22.119	4,855,388
2021-12-30	44.300	45.430	43.860	45.120	21.696	4,517,008
2021-12-29	44.500	44.820	43.700	44.500	21.398	4,156,631
2021-12-28	44.800	45.040	43.840	44.820	21.552	5,252,360
2021-12-27	43.860	45.360	43.010	44.100	21.206	8,195,554
2021-12-24	45.150	45.350	42.500	43.220	20.783	10,759,044
2021-12-23	46.000	46.570	44.600	45.000	21.638	14,809,155
2021-12-22	40.640	45.670	40.150	44.770	21.528	10,522,290
2021-12-21	40.470	41.250	40.380	40.460	19.455	2,065,725
2021-12-20	40.200	41.490	40.100	40.440	19.446	2,815,298
2021-12-17	41.180	41.480	40.440	40.510	19.479	3,346,873
2021-12-16	41.790	42.240	40.970	41.200	19.811	2,716,775
2021-12-15	42.220	42.820	41.720	41.770	20.085	1,826,130
2021-12-14	41.890	43.380	41.880	42.300	20.340	2,725,432
2021-12-13	41.800	42.600	41.190	42.300	20.340	4,075,697
2021-12-10	42.330	42.640	41.600	41.750	20.076	3,182,492
2021-12-09	42.340	42.780	41.760	42.650	20.508	4,120,583
2021-12-08	41.900	42.730	41.660	42.380	20.379	2,002,544
2021-12-07	43.160	43.390	41.000	41.900	20.148	5,470,779
2021-12-06	44.000	44.490	42.850	42.950	20.653	3,408,905
2021-12-03	43.330	44.670	42.800	44.290	21.297	4,994,613
2021-12-02	44.700	44.700	43.300	43.600	20.965	3,723,907
2021-12-01	44.500	44.680	43.390	44.440	21.369	4,737,100
2021-11-30	43.000	45.280	42.810	44.020	21.167	8,508,456
2021-11-29	41.000	43.290	40.760	42.910	20.633	6,021,993
2021-11-26	42.710	43.390	41.140	41.630	20.018	5,774,525
2021-11-25	44.030	44.400	42.000	42.880	20.619	7,451,480
2021-11-24	45.220	46.840	43.410	43.590	20.960	8,749,156
2021-11-23	46.710	48.490	45.010	45.450	21.855	8,340,469
2021-11-22	44.920	47.170	44.710	46.600	22.408	9,515,600
2021-11-19	43.800	45.420	43.750	44.920	21.600	6,444,223
2021-11-18	44.120	44.590	43.250	43.940	21.129	5,001,063
2021-11-17	44.090	44.730	42.930	44.500	21.398	5,252,180
2021-11-16	44.010	44.600	43.610	43.730	21.028	4,522,957
2021-11-15	43.970	45.160	43.550	44.420	21.360	7,867,366
2021-11-12	42.320	44.230	42.320	43.870	21.095	6,686,683
2021-11-11	43.800	44.380	42.320	42.790	20.576	6,409,049
2021-11-10	43.000	44.620	42.700	43.910	21.114	6,785,365

← NewerPage 20 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.