Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	40.780	42.400	40.760	42.210	29.392	14,138,832
2025-04-24	40.850	40.950	40.010	40.630	28.292	6,557,285
2025-04-23	41.180	41.380	40.300	40.900	28.480	12,798,727
2025-04-22	40.710	41.120	40.200	41.000	28.549	5,971,899
2025-04-21	40.740	41.300	40.610	40.820	28.424	5,162,648
2025-04-18	40.000	41.270	39.990	40.850	28.445	8,806,635
2025-04-17	38.990	39.900	38.910	39.570	27.554	5,661,031
2025-04-16	39.390	39.680	38.820	39.300	27.366	4,666,411
2025-04-15	39.850	39.980	38.950	39.500	27.505	8,278,817
2025-04-14	41.510	41.770	39.750	39.800	27.714	12,931,587
2025-04-11	39.870	41.750	39.800	41.530	28.919	10,512,465
2025-04-10	40.250	40.660	39.600	40.160	27.965	12,213,747
2025-04-09	37.730	40.870	37.200	39.410	27.442	17,837,140
2025-04-08	37.240	38.590	37.080	37.630	26.203	11,869,881
2025-04-07	38.120	39.000	35.530	36.550	25.451	14,815,535
2025-04-03	41.010	41.630	39.800	40.200	27.992	8,281,454
2025-04-02	40.730	41.860	40.680	41.340	28.786	7,162,197
2025-04-01	41.680	41.740	40.700	40.710	28.348	6,186,506
2025-03-31	40.790	41.890	40.690	41.350	28.793	7,597,872
2025-03-28	40.850	41.440	40.630	40.800	28.410	4,623,443
2025-03-27	40.010	41.200	39.760	40.770	28.389	6,193,957
2025-03-26	40.080	40.760	40.000	40.060	27.895	5,239,297
2025-03-25	40.600	40.960	39.900	40.060	27.895	6,334,024
2025-03-24	41.500	41.940	40.000	40.700	28.341	9,765,378
2025-03-21	42.130	43.390	41.060	41.670	29.016	9,792,980
2025-03-20	41.430	42.850	41.420	42.490	29.587	10,873,417
2025-03-19	41.110	41.960	40.680	41.620	28.981	9,347,040
2025-03-18	41.700	42.200	41.000	41.230	28.710	8,367,456
2025-03-17	41.990	42.180	41.270	41.570	28.946	5,628,497
2025-03-14	40.750	41.840	40.580	41.670	29.016	6,901,314
2025-03-13	41.630	41.780	40.470	40.900	28.480	8,690,967
2025-03-12	41.700	42.200	41.210	41.630	28.988	8,558,716
2025-03-11	41.410	42.110	41.100	41.550	28.932	6,739,236
2025-03-10	42.440	42.670	41.200	41.630	28.988	9,373,657
2025-03-07	42.160	43.650	42.100	42.670	29.712	10,609,620
2025-03-06	42.440	42.970	42.200	42.300	29.455	9,321,610
2025-03-05	41.660	42.480	41.260	42.290	29.448	7,294,282
2025-03-04	40.730	42.430	40.730	41.590	28.960	9,127,943
2025-03-03	41.280	42.070	40.680	41.090	28.612	9,103,665
2025-02-28	43.210	43.430	41.020	41.120	28.633	14,133,666
2025-02-27	45.500	46.170	43.040	43.430	30.242	15,738,387
2025-02-26	45.560	45.990	44.760	45.420	31.627	12,051,083
2025-02-25	43.810	46.650	43.730	45.890	31.955	20,972,201
2025-02-24	45.080	45.450	44.150	44.580	31.042	12,211,845
2025-02-21	44.270	44.800	43.610	44.520	31.001	13,627,320
2025-02-20	43.860	44.350	43.230	44.150	30.743	9,835,669
2025-02-19	42.290	43.980	42.120	43.880	30.555	12,926,465
2025-02-18	42.860	43.280	41.870	42.250	29.420	11,446,258
2025-02-17	43.770	43.800	42.760	43.200	30.081	11,561,318
2025-02-14	42.410	43.870	42.380	43.100	30.012	13,370,861
2025-02-13	44.720	45.150	42.370	42.460	29.566	21,337,783
2025-02-12	44.080	44.860	43.880	44.750	31.161	13,785,587
2025-02-11	44.620	45.200	43.700	44.250	30.813	12,474,896
2025-02-10	45.440	45.950	43.840	44.580	31.042	22,115,930
2025-02-07	41.680	46.210	41.410	45.160	31.446	29,033,802
2025-02-06	39.970	41.540	39.730	41.380	28.814	10,400,587
2025-02-05	40.500	40.860	39.610	40.080	27.909	7,574,597
2025-01-27	40.560	40.770	39.700	40.150	27.958	8,257,129
2025-01-24	39.500	40.600	39.420	40.240	28.020	7,888,360
2025-01-23	40.500	40.780	39.530	39.560	27.547	9,078,253

← NewerPage 7 of 21 · 1,218 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.