Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	35.670	35.900	35.410	35.840	35.324	6,043,025
2025-07-23	35.440	35.970	34.860	35.690	35.177	8,506,264
2025-07-22	35.000	36.180	34.920	35.440	34.930	10,591,460
2025-07-21	34.480	35.140	34.340	34.970	34.467	8,807,924
2025-07-18	34.410	34.600	34.000	34.480	33.984	7,571,830
2025-07-17	33.780	34.290	33.780	34.270	33.777	5,740,600
2025-07-16	34.080	34.300	33.720	33.870	33.383	5,435,896
2025-07-15	33.950	34.270	33.400	34.090	33.600	8,042,127
2025-07-14	34.410	34.490	33.910	33.970	33.481	6,736,510
2025-07-11	34.530	34.850	34.280	34.380	33.885	6,427,841
2025-07-10	34.350	35.160	34.160	34.580	34.083	9,829,461
2025-07-09	34.780	34.900	34.010	34.430	33.935	9,418,883
2025-07-08	34.060	34.530	33.900	34.210	33.718	6,388,940
2025-07-07	34.000	34.380	33.740	34.070	33.580	5,631,250
2025-07-04	34.490	34.600	33.890	34.060	33.570	7,398,056
2025-07-03	34.290	34.940	34.130	34.540	34.043	6,422,421
2025-07-02	34.660	34.690	33.980	34.170	33.678	10,368,770
2025-07-01	35.050	35.290	34.500	34.830	34.329	9,968,739
2025-06-30	34.900	35.430	34.400	35.000	34.497	12,584,340
2025-06-27	33.930	35.560	33.580	34.820	34.319	14,872,550
2025-06-26	33.530	34.150	33.350	33.660	33.176	8,214,792
2025-06-25	33.580	33.870	33.270	33.600	33.117	10,347,280
2025-06-24	32.310	34.700	32.310	33.740	33.255	15,806,810
2025-06-23	32.200	32.440	31.670	32.160	31.697	8,272,898
2025-06-20	32.360	32.690	32.080	32.330	31.865	7,208,171
2025-06-19	45.670	46.270	45.520	45.820	31.906	8,729,534
2025-06-18	44.680	46.040	44.600	45.940	31.989	10,012,677
2025-06-17	44.640	45.130	44.280	44.880	31.251	9,423,674
2025-06-16	44.350	45.060	44.060	44.470	30.966	11,391,707
2025-06-13	44.130	45.350	43.810	44.420	30.931	20,621,963
2025-06-12	43.900	44.420	43.620	44.140	30.736	8,495,056
2025-06-11	44.250	44.460	43.900	44.040	30.666	6,369,236
2025-06-10	44.450	44.770	43.970	44.160	30.750	7,561,873
2025-06-09	45.000	45.150	44.280	44.450	30.952	6,885,310
2025-06-06	45.070	45.610	44.840	45.050	31.370	6,225,330
2025-06-05	45.830	45.900	44.930	45.130	31.425	11,956,707
2025-06-04	45.740	46.790	45.730	46.050	32.066	10,692,639
2025-06-03	44.780	46.090	44.780	45.990	32.024	12,795,761
2025-05-30	45.120	45.800	44.550	44.950	31.300	6,787,295
2025-05-29	44.860	45.550	44.580	45.400	31.613	12,779,161
2025-05-28	42.720	45.350	42.720	45.100	31.404	17,821,922
2025-05-27	43.120	43.880	42.680	42.720	29.747	5,524,482
2025-05-26	43.510	44.080	42.950	43.130	30.033	6,988,066
2025-05-23	43.140	44.340	42.730	43.500	30.290	10,754,462
2025-05-22	43.180	43.780	42.700	43.440	30.249	6,523,661
2025-05-21	42.860	43.770	42.860	43.240	30.109	4,597,210
2025-05-20	42.780	43.350	42.660	42.950	29.907	4,441,802
2025-05-19	42.490	42.970	42.250	42.760	29.775	4,049,927
2025-05-16	42.530	43.040	42.300	42.400	29.524	4,349,991
2025-05-15	43.380	43.590	42.610	42.640	29.691	4,343,368
2025-05-14	42.940	44.050	42.900	43.380	30.207	6,202,748
2025-05-13	44.000	44.020	42.900	43.050	29.977	7,632,720
2025-05-12	43.180	44.340	42.950	43.960	30.611	10,390,291
2025-05-09	43.700	43.880	42.700	42.880	29.859	6,866,000
2025-05-08	42.870	43.950	42.780	43.540	30.318	6,926,498
2025-05-07	43.950	44.290	42.790	43.050	29.977	9,362,903
2025-05-06	42.600	43.660	42.600	43.490	30.283	12,585,971
2025-04-30	41.750	42.820	41.750	42.550	29.629	6,389,979
2025-04-29	42.500	42.500	41.310	41.810	29.114	6,438,985
2025-04-28	41.900	43.240	41.650	42.530	29.615	11,577,933

← NewerPage 6 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.