Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.960	27.620	26.880	27.410	27.410	10,116,031
2026-07-20	26.540	27.140	26.360	27.050	27.050	10,013,889
2026-07-17	27.300	27.680	26.520	26.540	26.540	11,128,759
2026-07-16	27.100	27.690	27.060	27.410	27.410	6,572,267
2026-07-15	27.260	27.480	27.000	27.280	27.280	7,075,265
2026-07-14	27.200	27.530	27.010	27.370	27.370	7,882,856
2026-07-13	28.200	28.300	27.160	27.670	27.670	14,874,137
2026-07-10	27.180	30.240	26.850	28.900	28.900	24,442,141
2026-07-09	27.140	27.520	26.740	27.350	27.350	7,258,503
2026-07-08	27.110	27.350	26.880	27.140	27.140	5,883,899
2026-07-07	27.910	28.040	27.120	27.130	27.130	6,686,003
2026-07-06	28.800	28.890	27.720	27.910	27.910	9,876,854
2026-07-03	27.820	28.850	27.710	28.600	28.600	10,566,583
2026-07-02	28.600	29.140	27.800	27.820	27.820	10,633,151
2026-07-01	28.310	29.090	28.300	28.570	28.570	9,804,209
2026-06-30	27.600	29.150	27.520	28.400	28.400	12,923,318
2026-06-29	27.580	28.330	26.620	27.500	27.500	12,736,064
2026-06-26	28.500	28.510	27.520	27.780	27.780	13,216,162
2026-06-25	27.730	29.660	26.870	28.830	28.830	24,010,537
2026-06-24	27.910	28.200	27.550	27.710	27.710	9,473,862
2026-06-23	29.000	29.240	27.810	27.960	27.960	10,561,949
2026-06-22	29.100	29.380	28.050	29.140	29.140	14,404,049
2026-06-18	29.600	29.870	28.820	29.280	29.280	10,178,720
2026-06-17	29.890	29.900	29.330	29.700	29.700	9,756,476
2026-06-16	31.080	31.190	30.000	30.140	30.140	13,820,040
2026-06-15	30.750	31.150	30.470	30.950	30.950	11,294,160
2026-06-12	30.440	30.960	30.240	30.900	30.900	13,479,920
2026-06-11	30.630	30.880	29.690	30.150	30.150	12,881,170
2026-06-10	30.830	31.660	30.450	30.930	30.930	16,339,640
2026-06-09	28.820	31.490	28.730	30.910	30.910	22,517,068
2026-06-08	29.190	29.800	28.660	28.780	28.780	12,616,716
2026-06-05	29.000	30.200	28.690	29.950	29.950	14,772,960
2026-06-04	29.100	29.440	28.550	29.000	29.000	7,948,109
2026-06-03	29.400	29.570	28.680	29.230	29.230	12,251,430
2026-06-02	28.500	29.700	28.260	29.230	29.230	16,020,730
2026-06-01	27.870	28.500	27.720	27.900	27.900	7,571,596
2026-05-29	28.830	28.900	27.740	27.830	27.830	9,974,836
2026-05-28	28.580	28.820	27.810	28.720	28.720	12,564,960
2026-05-27	29.440	29.750	28.500	28.520	28.520	10,455,030
2026-05-26	29.600	29.790	28.960	29.370	29.370	10,144,100
2026-05-25	29.660	30.520	29.300	29.910	29.910	11,549,290
2026-05-22	29.900	29.900	29.490	29.550	29.550	8,157,997
2026-05-21	30.790	31.350	29.610	29.620	29.620	12,532,060
2026-05-20	30.940	31.190	30.160	30.330	30.330	9,735,649
2026-05-19	31.000	31.250	30.620	31.150	31.150	8,922,766
2026-05-18	30.890	31.600	30.450	31.280	30.830	9,967,315
2026-05-15	31.850	32.160	30.670	30.890	30.446	17,456,789
2026-05-14	32.580	33.430	31.860	31.860	31.402	12,314,510
2026-05-13	32.530	32.690	32.140	32.470	32.003	11,987,870
2026-05-12	33.550	33.550	32.450	32.510	32.042	11,951,320
2026-05-11	33.880	34.120	33.210	33.450	32.969	14,319,770
2026-05-08	32.670	33.660	32.470	33.610	33.127	14,032,450
2026-05-07	32.880	33.010	32.390	32.900	32.427	10,937,640
2026-05-06	31.740	33.560	31.730	32.580	32.111	18,623,320
2026-04-30	31.840	31.980	31.460	31.690	31.234	13,947,340
2026-04-29	31.990	32.250	31.600	31.840	31.382	11,396,880
2026-04-28	32.660	32.790	31.870	32.020	31.559	12,050,250
2026-04-27	32.600	32.900	31.900	32.680	32.210	11,140,050
2026-04-24	33.010	33.180	31.780	32.800	32.328	26,230,400
2026-04-23	35.550	35.880	34.510	34.750	34.250	11,357,930

← NewerPage 2 of 3 · 121 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.