Shanghai Huace Navigation Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 43.040 | 43.270 | 41.820 | 43.000 | 20.677 | 5,228,121 |
| 2021-11-08 | 43.060 | 43.200 | 42.320 | 43.000 | 20.677 | 4,951,959 |
| 2021-11-05 | 42.100 | 43.810 | 42.060 | 43.210 | 20.778 | 9,270,359 |
| 2021-11-04 | 41.090 | 42.450 | 40.810 | 42.010 | 20.201 | 6,487,359 |
| 2021-11-03 | 40.860 | 42.300 | 40.410 | 41.290 | 19.855 | 7,040,819 |
| 2021-11-02 | 40.260 | 42.000 | 40.250 | 41.030 | 19.729 | 7,321,133 |
| 2021-11-01 | 40.750 | 41.090 | 39.130 | 40.550 | 19.499 | 7,558,510 |
| 2021-10-29 | 38.350 | 41.170 | 37.720 | 40.390 | 19.422 | 9,382,661 |
| 2021-10-28 | 39.590 | 39.590 | 37.810 | 37.850 | 18.200 | 4,628,036 |
| 2021-10-27 | 38.600 | 39.750 | 38.600 | 39.600 | 19.042 | 7,648,019 |
| 2021-10-26 | 38.400 | 39.940 | 37.800 | 38.450 | 18.489 | 7,241,327 |
| 2021-10-25 | 37.500 | 38.400 | 37.100 | 38.400 | 18.465 | 8,649,498 |
| 2021-10-22 | 38.030 | 38.600 | 37.470 | 37.500 | 18.032 | 4,590,267 |
| 2021-10-21 | 38.540 | 38.730 | 37.610 | 38.030 | 18.287 | 4,028,141 |
| 2021-10-20 | 39.340 | 39.530 | 38.420 | 38.720 | 18.619 | 3,711,911 |
| 2021-10-19 | 38.530 | 39.680 | 38.280 | 39.280 | 18.888 | 6,801,782 |
| 2021-10-18 | 40.970 | 41.160 | 38.000 | 38.480 | 18.503 | 10,439,460 |
| 2021-10-15 | 39.000 | 41.300 | 38.900 | 40.660 | 19.552 | 7,326,864 |
| 2021-10-14 | 38.700 | 41.180 | 38.300 | 39.230 | 18.864 | 10,685,979 |
← NewerPage 21 of 21 · 1,219 trading days
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.