Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	31.940	32.410	31.580	32.390	31.924	14,861,290
2025-10-23	32.200	32.320	30.940	31.730	31.274	18,202,680
2025-10-22	32.600	32.950	32.360	32.630	32.161	8,432,111
2025-10-21	31.900	32.720	31.880	32.310	31.845	8,643,136
2025-10-20	32.100	32.200	31.630	31.760	31.303	6,743,571
2025-10-17	32.330	32.560	31.610	31.700	31.244	8,504,800
2025-10-16	32.820	32.900	32.230	32.300	31.835	10,241,430
2025-10-15	32.820	32.990	32.170	32.940	32.466	8,422,095
2025-10-14	33.520	33.700	32.550	32.640	32.170	15,097,430
2025-10-13	34.910	34.980	33.140	33.330	32.851	25,223,490
2025-10-10	35.990	36.280	35.270	35.430	34.920	9,652,285
2025-10-09	35.440	36.620	35.330	36.180	35.660	11,408,700
2025-09-30	35.310	35.590	35.090	35.430	34.920	7,871,928
2025-09-29	35.960	35.960	34.830	35.200	34.694	13,868,080
2025-09-26	36.250	36.370	35.710	35.750	35.236	5,894,480
2025-09-25	36.820	36.990	36.160	36.310	35.788	8,309,209
2025-09-24	35.260	36.860	35.110	36.810	36.280	13,651,210
2025-09-23	36.160	36.400	34.840	35.380	34.871	10,794,700
2025-09-22	36.130	36.680	35.500	36.310	35.788	9,153,194
2025-09-19	35.920	36.270	35.690	36.130	35.610	7,518,010
2025-09-18	36.300	36.890	35.710	36.020	35.502	11,781,900
2025-09-17	35.530	36.620	35.260	36.420	35.896	12,607,300
2025-09-16	34.930	35.560	34.800	35.510	34.999	8,342,115
2025-09-15	35.280	35.350	34.880	35.060	34.556	8,273,601
2025-09-12	36.300	36.330	34.950	35.010	34.506	16,721,660
2025-09-11	35.100	36.420	34.820	36.350	35.827	10,960,440
2025-09-10	35.350	35.860	35.100	35.200	34.694	8,274,647
2025-09-09	36.400	36.740	35.220	35.470	34.960	9,393,145
2025-09-08	35.450	36.640	35.300	36.380	35.857	12,852,380
2025-09-05	34.670	35.480	34.350	35.400	34.891	9,497,963
2025-09-04	35.330	35.680	34.200	34.720	34.221	11,726,640
2025-09-03	36.000	36.330	34.750	35.230	34.723	13,076,670
2025-09-02	37.500	37.500	35.300	35.840	35.324	20,402,289
2025-09-01	38.350	38.540	37.050	37.570	37.030	17,663,580
2025-08-29	38.600	38.790	38.010	38.320	37.769	13,122,740
2025-08-28	37.410	38.500	37.060	38.500	37.946	20,650,381
2025-08-27	37.180	38.380	36.680	36.760	36.231	15,184,730
2025-08-26	37.390	37.580	37.040	37.090	36.556	8,514,834
2025-08-25	37.700	37.820	37.000	37.480	36.941	13,456,950
2025-08-22	36.830	37.550	36.700	37.550	37.010	10,426,730
2025-08-21	37.180	37.350	36.630	36.800	36.271	7,481,442
2025-08-20	36.620	37.130	36.210	37.110	36.576	8,091,082
2025-08-19	36.710	37.420	36.500	36.620	36.093	10,380,020
2025-08-18	36.270	36.910	35.960	36.610	36.083	10,642,300
2025-08-15	36.060	36.380	35.900	36.290	35.768	9,340,093
2025-08-14	37.180	37.220	36.000	36.170	35.650	9,615,005
2025-08-13	36.910	37.300	36.700	37.170	36.635	8,120,414
2025-08-12	37.070	37.210	36.450	36.890	36.359	8,199,800
2025-08-11	37.350	37.730	36.900	37.020	36.487	10,083,740
2025-08-08	37.000	37.490	36.900	37.050	36.517	9,263,390
2025-08-07	37.690	37.780	36.850	37.050	36.517	7,496,717
2025-08-06	37.000	37.840	36.820	37.730	37.187	8,742,855
2025-08-05	36.180	37.290	36.030	37.000	36.468	12,491,360
2025-08-04	35.580	36.560	35.480	36.090	35.571	9,514,800
2025-08-01	35.380	35.880	35.200	35.760	35.246	6,995,376
2025-07-31	36.050	36.490	35.100	35.280	34.773	9,300,176
2025-07-30	36.300	36.780	35.960	36.180	35.660	7,399,642
2025-07-29	36.180	36.610	35.910	36.320	35.798	6,742,363
2025-07-28	35.630	36.360	35.150	36.190	35.669	8,305,835
2025-07-25	36.090	36.610	35.260	35.810	35.295	9,969,913

← NewerPage 5 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.