Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	35.030	35.740	35.010	35.550	35.039	10,836,150
2026-04-21	35.200	35.650	34.900	35.370	34.861	11,028,140
2026-04-20	34.450	35.400	34.380	35.310	34.802	16,904,350
2026-04-17	34.000	34.370	33.850	34.230	33.738	8,961,691
2026-04-16	34.000	34.370	33.860	34.280	33.787	8,063,465
2026-04-15	34.360	34.840	33.980	34.020	33.531	9,883,249
2026-04-14	33.850	34.230	33.620	34.210	33.718	8,568,461
2026-04-13	33.660	33.890	33.370	33.560	33.077	6,744,745
2026-04-10	33.620	34.240	33.560	33.750	33.265	7,952,814
2026-04-09	33.660	33.750	33.300	33.370	32.890	7,875,347
2026-04-08	33.100	34.050	33.100	34.020	33.531	11,019,780
2026-04-07	32.610	32.960	32.320	32.410	31.944	4,769,440
2026-04-03	33.100	33.380	32.500	32.610	32.141	4,867,770
2026-04-02	33.500	33.560	32.740	32.930	32.456	6,528,235
2026-04-01	33.740	33.830	33.310	33.570	33.087	6,525,756
2026-03-31	33.000	33.800	32.960	33.260	32.782	8,302,510
2026-03-30	32.600	33.170	32.220	32.980	32.506	7,119,220
2026-03-27	32.010	32.900	31.810	32.790	32.318	7,245,254
2026-03-26	32.700	32.700	31.890	32.190	31.727	6,790,442
2026-03-25	31.980	32.690	31.970	32.450	31.983	8,063,248
2026-03-24	31.880	31.980	31.330	31.830	31.372	9,066,147
2026-03-23	32.400	32.690	31.080	31.370	30.919	13,932,220
2026-03-20	34.020	34.260	32.970	32.970	32.496	10,758,180
2026-03-19	34.210	34.270	33.770	34.000	33.511	8,021,710
2026-03-18	34.500	34.740	34.130	34.610	34.112	7,829,697
2026-03-17	35.300	35.450	34.360	34.390	33.895	9,225,034
2026-03-16	35.760	35.950	34.860	35.200	34.694	10,273,400
2026-03-13	35.790	36.450	35.330	35.670	35.157	7,423,615
2026-03-12	36.200	36.350	35.610	35.850	35.334	7,768,955
2026-03-11	36.730	36.840	36.300	36.350	35.827	9,043,796
2026-03-10	36.400	37.290	36.400	36.730	36.202	10,588,060
2026-03-09	35.350	36.680	35.000	36.400	35.876	17,821,590
2026-03-06	35.000	35.720	34.880	35.380	34.871	8,412,859
2026-03-05	35.760	35.900	34.800	35.100	34.595	11,930,680
2026-03-04	35.010	35.690	34.900	35.140	34.635	11,605,800
2026-03-03	38.350	38.430	35.030	35.080	34.575	27,458,539
2026-03-02	38.020	38.760	37.580	38.610	38.055	23,321,760
2026-02-27	38.070	38.180	37.680	37.820	37.276	9,956,458
2026-02-26	37.460	38.160	37.240	38.080	37.532	13,642,260
2026-02-25	37.300	37.640	36.920	37.470	36.931	10,717,480
2026-02-24	37.120	37.500	37.000	37.020	36.487	8,069,841
2026-02-13	37.370	37.500	36.860	36.880	36.349	8,828,045
2026-02-12	37.360	37.590	37.200	37.370	36.832	7,342,497
2026-02-11	37.760	37.920	37.350	37.460	36.921	7,300,558
2026-02-10	38.170	38.190	37.500	37.500	36.961	10,358,770
2026-02-09	37.760	38.230	37.510	37.960	37.414	11,424,140
2026-02-06	37.710	38.040	37.100	37.100	36.566	14,475,400
2026-02-05	38.080	38.400	37.620	37.880	37.335	10,886,840
2026-02-04	38.220	38.550	37.720	38.330	37.779	13,743,410
2026-02-03	38.120	38.280	37.720	38.210	37.660	15,848,650
2026-02-02	38.600	38.900	37.410	37.430	36.892	15,672,890
2026-01-30	38.560	39.110	37.300	38.800	38.242	23,925,840
2026-01-29	39.440	39.980	38.600	38.600	38.045	18,873,711
2026-01-28	40.500	40.500	39.200	39.540	38.971	15,646,380
2026-01-27	39.140	40.500	39.050	40.090	39.513	19,705,551
2026-01-26	41.560	41.560	39.390	39.490	38.922	28,875,570
2026-01-23	40.000	42.490	39.960	41.970	41.366	42,171,699
2026-01-22	39.460	40.500	39.300	39.950	39.375	26,169,150
2026-01-21	39.000	39.780	38.920	39.350	38.784	19,497,150
2026-01-20	40.020	40.200	38.600	39.220	38.656	21,406,510

← NewerPage 3 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.