Shanghai Huace Navigation Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	25.700	26.380	25.600	26.010	26.010	7,888,764
2026-10-20	25.210	25.730	25.210	25.620	25.620	5,482,558
2026-10-19	24.550	25.500	24.540	25.420	25.420	7,761,554
2026-10-16	24.500	25.090	24.250	24.630	24.630	7,642,217
2026-10-15	24.990	25.140	24.050	24.180	24.180	9,256,709
2026-10-14	25.050	25.530	24.900	25.200	25.200	4,758,064
2026-10-13	26.010	26.230	24.660	25.150	25.150	12,186,342
2026-10-12	26.860	27.080	26.040	26.130	26.130	6,086,228
2026-10-09	26.490	27.110	26.250	26.970	26.970	9,178,335
2026-10-08	26.230	26.550	26.040	26.430	26.430	5,347,755
2026-09-30	26.260	26.330	26.020	26.220	26.220	3,323,167
2026-09-29	26.000	26.340	25.850	26.250	26.250	4,864,361
2026-09-28	26.270	26.440	25.850	26.010	26.010	4,791,712
2026-09-24	26.650	26.710	26.280	26.280	26.280	3,803,592
2026-09-23	26.900	27.040	26.650	26.670	26.670	3,698,109
2026-09-22	26.700	26.990	26.630	26.830	26.830	4,816,463
2026-09-21	26.550	26.780	26.420	26.670	26.670	4,136,523
2026-09-18	26.420	26.650	26.300	26.410	26.410	4,835,986
2026-09-17	26.360	26.500	25.950	26.350	26.350	6,022,920
2026-09-16	26.000	26.580	25.910	26.480	26.480	4,666,918
2026-09-15	26.720	26.830	25.920	25.990	25.990	6,665,149
2026-09-14	26.760	26.850	26.370	26.720	26.720	4,238,336
2026-09-11	27.200	27.270	26.480	26.780	26.780	7,854,759
2026-09-10	27.560	27.750	27.250	27.270	27.270	4,290,238
2026-09-09	27.550	27.960	27.510	27.650	27.650	4,470,746
2026-09-08	27.830	27.970	27.550	27.630	27.630	5,417,487
2026-09-07	28.460	28.720	27.770	27.830	27.830	9,776,938
2026-09-04	28.410	28.900	28.400	28.510	28.510	8,862,688
2026-09-03	28.290	28.660	28.120	28.340	28.340	6,860,574
2026-09-02	28.130	28.540	27.930	28.190	28.190	6,503,587
2026-09-01	28.310	28.820	28.210	28.360	28.360	7,005,171
2026-08-31	28.500	28.730	28.020	28.420	28.420	6,939,082
2026-08-28	27.600	28.950	27.470	28.750	28.750	13,582,482
2026-08-27	27.290	27.760	27.120	27.650	27.650	5,860,967
2026-08-26	27.220	27.530	27.180	27.290	27.290	4,129,502
2026-08-25	27.000	27.360	26.910	27.250	27.250	4,883,522
2026-08-24	27.020	27.190	26.880	26.980	26.980	5,729,563
2026-08-21	27.220	27.300	26.920	27.130	27.130	4,989,198
2026-08-20	27.620	27.900	27.250	27.250	27.250	7,555,280
2026-08-19	28.980	29.000	27.500	27.610	27.610	13,702,063
2026-08-18	29.000	29.010	28.400	28.760	28.760	9,339,982
2026-08-17	28.730	29.200	28.660	29.090	29.090	12,168,477
2026-08-14	28.290	28.990	28.100	28.740	28.740	16,994,221
2026-08-13	28.290	28.310	27.620	27.630	27.630	8,714,684
2026-08-12	28.050	28.330	28.010	28.170	28.170	4,933,763
2026-08-11	28.260	28.810	27.820	28.150	28.150	8,957,963
2026-08-10	28.170	28.650	27.900	28.510	28.510	8,496,086
2026-08-07	28.110	28.280	27.820	28.160	28.160	7,493,149
2026-08-06	28.510	28.750	28.030	28.200	28.200	8,640,380
2026-08-05	28.880	29.300	28.530	28.770	28.770	11,021,158
2026-08-04	28.610	29.060	28.430	28.660	28.660	8,735,437
2026-08-03	28.300	28.690	27.950	28.590	28.590	8,016,704
2026-07-31	28.800	28.870	28.310	28.390	28.390	10,662,185
2026-07-30	28.480	28.940	28.330	28.510	28.510	10,342,238
2026-07-29	27.460	28.870	27.460	28.600	28.600	14,406,395
2026-07-28	26.900	27.780	26.750	27.540	27.540	10,113,157
2026-07-27	26.670	27.190	26.590	27.020	27.020	5,782,142
2026-07-24	27.020	27.300	26.700	26.760	26.760	6,412,458
2026-07-23	26.680	27.360	26.510	27.260	27.260	8,097,004
2026-07-22	27.200	27.230	26.600	26.660	26.660	9,236,543

Page 1 of 5 · 243 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.