Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	40.020	40.200	38.600	39.220	38.656	21,406,510
2026-01-19	38.810	40.300	38.810	39.930	39.356	27,375,680
2026-01-16	40.090	40.370	39.030	39.140	38.577	28,725,480
2026-01-15	40.510	40.900	39.180	39.780	39.208	40,610,246
2026-01-14	41.020	42.640	40.400	40.900	40.312	47,619,230
2026-01-13	45.010	45.050	40.280	40.680	40.095	63,642,020
2026-01-12	43.990	48.000	42.850	46.300	45.634	59,682,047
2026-01-09	41.690	43.990	40.720	42.680	42.066	51,668,871
2026-01-08	40.050	42.360	39.700	41.570	40.972	46,338,660
2026-01-07	41.000	41.100	39.690	40.790	40.203	54,979,551
2026-01-06	36.280	43.700	35.940	42.330	41.721	71,932,008
2026-01-05	35.350	37.660	34.820	36.450	35.926	45,426,078
2025-12-31	33.890	35.190	33.700	34.910	34.408	32,329,801
2025-12-30	33.390	35.170	33.300	34.040	33.550	31,002,490
2025-12-29	34.100	34.160	33.490	33.500	33.018	23,898,740
2025-12-26	33.630	34.690	33.330	34.150	33.659	29,297,779
2025-12-25	32.900	33.750	32.780	33.630	33.146	25,115,830
2025-12-24	32.150	33.050	32.120	32.910	32.437	18,943,391
2025-12-23	33.100	33.160	32.100	32.260	31.796	17,916,359
2025-12-22	33.480	33.480	32.920	33.050	32.575	20,234,051
2025-12-19	32.530	33.390	32.530	33.090	32.614	21,899,670
2025-12-18	31.480	33.650	31.410	32.740	32.269	39,685,832
2025-12-17	31.280	32.070	30.820	31.800	31.343	19,562,010
2025-12-16	31.620	31.980	31.240	31.550	31.096	17,412,211
2025-12-15	31.820	31.890	31.060	31.090	30.643	14,331,810
2025-12-12	30.680	32.180	30.680	31.780	31.323	23,085,711
2025-12-11	31.050	31.470	30.680	30.700	30.258	10,054,140
2025-12-10	30.820	31.650	30.800	31.040	30.594	13,968,660
2025-12-09	31.680	31.920	30.870	30.990	30.544	19,687,750
2025-12-08	32.380	32.600	31.850	31.930	31.471	20,220,391
2025-12-05	31.310	32.170	31.280	32.100	31.638	17,751,980
2025-12-04	31.260	32.060	31.140	31.560	31.106	13,020,740
2025-12-03	30.550	32.090	30.230	31.530	31.076	19,347,520
2025-12-02	31.270	31.280	30.360	30.540	30.101	17,729,811
2025-12-01	31.050	31.550	30.910	31.430	30.978	14,577,940
2025-11-28	31.140	31.280	30.670	30.920	30.475	14,306,190
2025-11-27	31.380	31.520	31.140	31.170	30.722	9,013,631
2025-11-26	31.930	32.100	31.200	31.490	31.037	13,056,600
2025-11-25	31.800	32.100	31.510	31.950	31.490	10,329,680
2025-11-24	32.140	32.150	31.460	31.700	31.244	8,451,922
2025-11-21	31.720	32.260	31.440	31.790	31.333	10,520,230
2025-11-20	31.600	32.080	31.330	31.750	31.293	7,872,508
2025-11-19	31.400	31.660	31.300	31.450	30.998	5,237,338
2025-11-18	31.410	31.450	31.110	31.400	30.948	6,554,867
2025-11-17	31.450	31.640	31.140	31.500	31.047	6,115,790
2025-11-14	32.030	32.200	31.490	31.500	31.047	8,815,150
2025-11-13	32.160	32.350	31.960	32.250	31.786	7,857,869
2025-11-12	31.810	32.200	31.720	32.130	31.668	6,578,068
2025-11-11	32.400	32.470	31.890	31.950	31.490	7,792,826
2025-11-10	32.150	32.400	31.930	32.350	31.885	8,870,670
2025-11-07	31.930	32.200	31.760	32.050	31.589	10,027,540
2025-11-06	31.300	32.170	31.170	32.030	31.569	15,086,980
2025-11-05	31.000	31.390	30.830	31.210	30.761	7,962,752
2025-11-04	31.760	31.830	31.050	31.250	30.800	9,985,405
2025-11-03	32.080	32.170	31.440	31.800	31.343	12,313,990
2025-10-31	32.510	32.680	32.030	32.080	31.619	10,595,970
2025-10-30	32.720	33.060	32.500	32.500	32.032	11,953,200
2025-10-29	32.670	32.950	32.400	32.890	32.417	11,896,710
2025-10-28	32.850	33.450	32.460	32.590	32.121	13,532,790
2025-10-27	32.990	33.650	32.720	32.850	32.377	21,326,949

← NewerPage 4 of 5 · 243 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.