Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	40.790	41.270	39.710	40.120	27.937	8,994,863
2025-01-21	40.060	40.980	39.090	40.790	28.403	11,242,160
2025-01-20	38.570	40.330	38.570	39.680	27.630	9,667,361
2025-01-17	38.000	38.890	37.780	38.520	26.823	5,704,111
2025-01-16	38.080	39.010	37.720	38.160	26.572	7,777,607
2025-01-15	38.530	38.640	37.650	37.920	26.405	6,392,935
2025-01-14	37.060	38.860	36.600	38.600	26.878	10,370,707
2025-01-13	36.830	37.440	36.320	36.900	25.695	7,553,071
2025-01-10	36.920	38.330	36.790	36.950	25.729	9,364,533
2025-01-09	37.150	37.560	36.430	37.060	25.806	8,032,681
2025-01-08	38.360	38.620	36.140	37.250	25.938	13,773,869
2025-01-07	37.770	38.770	37.190	38.620	26.892	8,872,836
2025-01-06	37.270	38.330	37.100	37.770	26.300	10,945,551
2025-01-03	38.500	38.780	37.200	37.410	26.050	15,309,805
2025-01-02	41.500	42.000	37.840	38.360	26.711	22,023,138
2024-12-31	42.190	42.600	41.800	41.800	29.107	10,590,343
2024-12-30	41.380	42.970	41.240	42.310	29.462	10,370,221
2024-12-27	41.450	42.200	41.000	41.610	28.974	10,381,908
2024-12-26	40.900	41.680	40.680	41.350	28.793	7,784,869
2024-12-25	41.020	41.180	40.400	40.890	28.473	7,067,550
2024-12-24	39.920	41.350	39.880	41.020	28.563	10,248,253
2024-12-23	40.540	40.800	39.730	39.920	27.797	10,960,245
2024-12-20	40.200	41.150	39.860	40.660	28.313	7,985,389
2024-12-19	39.420	40.410	39.210	40.200	27.992	7,261,990
2024-12-18	40.210	40.560	39.610	39.950	27.818	10,324,242
2024-12-17	40.650	41.110	39.940	40.120	27.937	10,149,527
2024-12-16	41.480	41.880	40.520	40.690	28.334	16,311,645
2024-12-13	41.660	42.560	41.150	41.460	28.870	28,992,421
2024-12-12	42.480	42.640	41.340	42.010	29.253	14,530,160
2024-12-11	40.800	42.360	40.800	42.180	29.371	17,370,240
2024-12-10	41.870	42.290	40.780	40.850	28.445	18,465,362
2024-12-09	39.680	40.780	39.290	40.550	28.236	16,388,211
2024-12-06	38.700	40.120	38.500	39.740	27.672	13,795,664
2024-12-05	38.480	39.060	38.210	38.730	26.969	10,673,595
2024-12-04	38.830	39.480	38.500	38.810	27.025	8,756,877
2024-12-03	39.150	39.400	38.410	39.160	27.268	10,865,619
2024-12-02	38.750	39.300	38.060	39.160	27.268	16,989,231
2024-11-29	37.210	38.860	36.760	38.550	26.843	16,106,671
2024-11-28	37.420	38.180	37.010	37.050	25.799	12,100,155
2024-11-27	35.100	36.990	34.910	36.980	25.750	10,781,041
2024-11-26	35.440	35.820	35.100	35.330	24.601	5,821,168
2024-11-25	35.880	36.020	34.730	35.570	24.768	9,552,817
2024-11-22	37.860	37.900	35.520	35.540	24.748	16,658,635
2024-11-21	38.290	38.490	37.160	37.730	26.273	12,899,691
2024-11-20	38.160	38.700	37.730	38.480	26.795	10,784,692
2024-11-19	37.910	38.890	37.010	38.320	26.683	11,874,030
2024-11-18	38.200	38.980	37.390	37.600	26.182	13,186,909
2024-11-15	38.830	39.380	38.100	38.180	26.586	11,157,946
2024-11-14	39.600	40.350	38.800	38.950	27.122	13,255,260
2024-11-13	38.800	39.700	38.530	39.600	27.575	12,036,436
2024-11-12	40.850	41.010	38.680	39.280	27.352	21,410,219
2024-11-11	39.920	41.590	38.550	41.230	28.710	24,967,967
2024-11-08	38.980	40.440	38.720	39.740	27.672	22,236,904
2024-11-07	37.900	39.120	37.660	38.710	26.955	15,628,907
2024-11-06	39.550	39.990	38.060	38.460	26.781	24,766,842
2024-11-05	36.300	39.050	36.010	38.900	27.087	27,164,803
2024-11-04	35.130	36.560	35.100	36.090	25.131	11,436,207
2024-11-01	36.660	36.900	35.090	35.130	24.462	16,193,107
2024-10-31	36.200	36.990	35.450	36.740	25.583	14,894,593
2024-10-30	36.290	37.080	35.720	36.300	25.277	16,186,793

← NewerPage 8 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.