Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	36.710	37.650	36.360	36.950	25.729	17,306,232
2024-10-28	37.120	37.360	36.280	36.670	25.534	14,208,804
2024-10-25	36.200	37.100	35.910	36.970	25.743	15,384,761
2024-10-24	36.060	36.870	35.870	36.110	25.144	11,772,452
2024-10-23	36.280	37.580	36.130	36.640	25.514	16,361,415
2024-10-22	37.610	37.640	35.920	36.380	25.332	19,460,551
2024-10-21	36.740	38.430	36.530	37.400	26.043	27,393,747
2024-10-18	34.320	37.760	34.180	36.730	25.576	25,978,529
2024-10-17	35.380	35.610	34.500	34.640	24.121	14,179,558
2024-10-16	34.480	35.820	34.310	35.010	24.378	10,748,967
2024-10-15	36.160	36.950	35.160	35.220	24.525	15,611,043
2024-10-14	34.940	36.600	34.470	36.360	25.319	18,227,180
2024-10-11	35.780	36.210	33.720	34.940	24.330	19,165,502
2024-10-10	37.680	38.000	35.010	36.000	25.068	26,095,191
2024-10-09	38.280	39.190	35.920	36.850	25.660	34,698,747
2024-10-08	42.490	42.490	35.700	40.930	28.501	49,770,678
2024-09-30	32.400	35.850	31.900	35.460	24.692	30,511,403
2024-09-27	30.480	31.860	30.400	31.420	21.879	19,651,021
2024-09-26	29.290	29.990	29.150	29.970	20.869	10,462,358
2024-09-25	29.550	29.950	29.310	29.370	20.451	10,959,817
2024-09-24	28.860	29.510	28.430	29.510	20.549	10,223,084
2024-09-23	28.360	29.050	28.330	28.860	20.096	5,153,422
2024-09-20	28.770	29.040	28.280	28.590	19.908	4,563,116
2024-09-19	28.750	29.170	28.210	28.550	19.880	5,615,147
2024-09-18	28.630	28.910	28.340	28.650	19.950	3,369,583
2024-09-13	28.690	28.950	28.420	28.630	19.936	4,347,083
2024-09-12	28.980	29.140	28.510	28.760	20.026	3,405,412
2024-09-11	28.720	29.100	28.710	28.860	20.096	4,293,420
2024-09-10	28.680	28.990	28.390	28.870	20.103	3,999,367
2024-09-09	28.660	29.000	28.520	28.650	19.950	4,303,332
2024-09-06	29.180	29.340	28.780	28.920	20.138	6,003,762
2024-09-05	28.440	29.300	28.380	29.190	20.326	8,457,608
2024-09-04	28.280	28.660	28.100	28.440	19.804	5,038,676
2024-09-03	27.680	28.650	27.670	28.490	19.838	8,441,719
2024-09-02	28.050	28.270	27.610	27.660	19.260	7,002,178
2024-08-30	27.000	28.640	26.910	28.200	19.636	10,792,202
2024-08-29	26.550	27.220	26.500	27.010	18.808	5,924,562
2024-08-28	26.650	27.100	26.550	26.770	18.641	4,349,567
2024-08-27	26.680	26.890	26.460	26.660	18.564	5,854,657
2024-08-26	27.700	27.790	26.780	26.800	18.662	8,659,679
2024-08-23	27.510	27.790	27.320	27.670	19.267	6,031,031
2024-08-22	27.830	27.990	27.420	27.600	19.219	4,353,799
2024-08-21	27.590	28.090	27.520	27.830	19.379	5,427,128
2024-08-20	27.850	27.950	27.360	27.740	19.316	6,089,297
2024-08-19	27.620	28.140	27.550	27.890	19.421	6,271,776
2024-08-16	27.990	28.250	27.340	27.610	19.226	9,662,181
2024-08-15	27.520	28.660	27.120	27.990	19.490	15,167,131
2024-08-14	28.950	29.010	28.350	28.450	19.811	5,293,638
2024-08-13	28.470	29.000	28.380	28.990	20.187	7,459,468
2024-08-12	28.550	29.180	28.310	28.570	19.894	9,453,377
2024-08-09	28.240	28.750	27.950	28.500	19.845	10,874,442
2024-08-08	29.300	29.480	27.850	28.000	19.497	18,227,712
2024-08-07	28.410	29.550	28.370	29.000	20.194	13,324,130
2024-08-06	28.480	28.900	27.920	28.250	19.671	10,388,386
2024-08-05	29.500	29.980	28.040	28.100	19.567	14,374,956
2024-08-02	30.100	30.450	29.650	29.810	20.758	12,474,356
2024-08-01	30.690	31.080	30.420	30.510	21.245	15,826,531
2024-07-31	30.540	30.820	29.960	30.660	21.349	16,993,333
2024-07-30	30.380	30.630	29.920	30.280	21.085	8,630,786
2024-07-29	30.800	31.100	30.390	30.530	21.259	12,792,970

← NewerPage 9 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.