COMNAV ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 40.240 | 40.310 | 38.920 | 38.990 | 20.574 | 2,659,325 |
| 2024-10-23 | 40.220 | 41.500 | 39.930 | 40.230 | 21.229 | 2,903,968 |
| 2024-10-22 | 41.880 | 41.880 | 39.500 | 40.420 | 21.329 | 3,498,335 |
| 2024-10-21 | 42.400 | 43.880 | 41.380 | 41.510 | 21.904 | 4,985,199 |
| 2024-10-18 | 40.040 | 41.870 | 39.490 | 41.380 | 21.836 | 3,564,906 |
| 2024-10-17 | 40.260 | 41.380 | 39.880 | 39.880 | 21.044 | 1,416,967 |
| 2024-10-16 | 39.710 | 40.470 | 39.100 | 39.980 | 21.097 | 898,560 |
| 2024-10-15 | 40.200 | 41.320 | 39.500 | 40.190 | 21.208 | 1,989,602 |
| 2024-10-14 | 38.660 | 40.500 | 38.400 | 40.200 | 21.213 | 1,739,594 |
| 2024-10-11 | 41.870 | 41.870 | 38.510 | 38.780 | 20.464 | 2,052,593 |
| 2024-10-10 | 40.600 | 43.500 | 39.180 | 41.370 | 21.830 | 3,658,675 |
| 2024-10-09 | 44.950 | 44.950 | 39.690 | 40.180 | 21.202 | 3,891,488 |
| 2024-10-08 | 47.440 | 47.440 | 42.050 | 46.780 | 24.685 | 5,791,034 |
| 2024-09-30 | 34.330 | 39.670 | 34.330 | 39.610 | 20.902 | 4,207,306 |
| 2024-09-27 | 31.300 | 33.680 | 31.150 | 33.060 | 17.445 | 1,405,250 |
| 2024-09-26 | 30.390 | 31.150 | 30.000 | 31.100 | 16.411 | 1,152,769 |
| 2024-09-25 | 30.330 | 31.220 | 30.280 | 30.450 | 16.068 | 1,066,499 |
| 2024-09-24 | 30.290 | 30.480 | 29.460 | 30.350 | 16.015 | 1,098,197 |
| 2024-09-23 | 29.000 | 30.490 | 28.690 | 30.020 | 15.841 | 939,563 |
| 2024-09-20 | 29.000 | 29.680 | 28.690 | 29.130 | 15.371 | 575,126 |
| 2024-09-19 | 28.500 | 29.300 | 28.140 | 28.660 | 15.123 | 582,736 |
| 2024-09-18 | 28.810 | 28.820 | 27.580 | 28.310 | 14.939 | 788,257 |
| 2024-09-13 | 29.000 | 29.160 | 28.400 | 28.520 | 15.050 | 453,246 |
| 2024-09-12 | 29.380 | 29.720 | 29.010 | 29.010 | 15.308 | 351,152 |
| 2024-09-11 | 29.480 | 29.600 | 29.060 | 29.260 | 15.440 | 381,167 |
| 2024-09-10 | 28.550 | 29.480 | 28.400 | 29.280 | 15.451 | 518,555 |
| 2024-09-09 | 28.890 | 28.890 | 28.160 | 28.550 | 15.065 | 626,210 |
| 2024-09-06 | 30.000 | 30.060 | 28.380 | 28.600 | 15.092 | 868,508 |
| 2024-09-05 | 29.680 | 30.420 | 29.450 | 29.900 | 15.778 | 605,150 |
| 2024-09-04 | 29.810 | 30.130 | 29.280 | 29.540 | 15.588 | 514,246 |
| 2024-09-03 | 29.700 | 29.970 | 29.400 | 29.860 | 15.757 | 580,361 |
| 2024-09-02 | 31.170 | 31.170 | 29.540 | 29.560 | 15.598 | 1,098,314 |
| 2024-08-30 | 30.370 | 31.280 | 29.820 | 30.830 | 16.269 | 1,434,829 |
| 2024-08-29 | 29.600 | 30.500 | 29.600 | 30.470 | 16.079 | 921,303 |
| 2024-08-28 | 30.030 | 30.350 | 29.620 | 30.070 | 15.868 | 450,383 |
| 2024-08-27 | 30.200 | 30.540 | 30.000 | 30.200 | 15.936 | 479,572 |
| 2024-08-26 | 29.940 | 30.650 | 29.650 | 30.450 | 16.068 | 661,855 |
| 2024-08-23 | 30.100 | 30.450 | 29.200 | 29.960 | 15.809 | 868,979 |
| 2024-08-22 | 30.320 | 30.680 | 30.100 | 30.300 | 15.989 | 866,481 |
| 2024-08-21 | 30.900 | 31.200 | 29.870 | 30.270 | 15.973 | 998,946 |
| 2024-08-20 | 31.590 | 31.800 | 30.630 | 30.720 | 16.211 | 1,366,990 |
| 2024-08-19 | 30.590 | 32.250 | 30.590 | 31.490 | 16.617 | 1,994,848 |
| 2024-08-16 | 33.430 | 33.900 | 32.450 | 32.570 | 17.187 | 890,274 |
| 2024-08-15 | 33.870 | 34.000 | 32.970 | 33.660 | 17.762 | 868,244 |
| 2024-08-14 | 34.000 | 34.480 | 33.910 | 34.000 | 17.941 | 347,695 |
| 2024-08-13 | 34.630 | 34.780 | 33.910 | 34.220 | 18.057 | 542,193 |
| 2024-08-12 | 35.610 | 35.610 | 34.110 | 34.570 | 18.242 | 594,182 |
| 2024-08-09 | 35.980 | 36.330 | 35.610 | 35.610 | 18.791 | 738,673 |
| 2024-08-08 | 37.090 | 37.790 | 35.880 | 35.980 | 18.986 | 1,342,960 |
| 2024-08-07 | 36.800 | 38.560 | 36.790 | 37.650 | 19.867 | 1,466,595 |
| 2024-08-06 | 36.290 | 36.700 | 35.820 | 36.190 | 19.097 | 811,204 |
| 2024-08-05 | 38.080 | 38.280 | 35.650 | 35.800 | 18.891 | 1,793,632 |
| 2024-08-02 | 38.710 | 39.950 | 38.120 | 38.200 | 20.158 | 1,424,973 |
| 2024-08-01 | 39.900 | 40.740 | 39.500 | 39.850 | 21.028 | 1,675,808 |
| 2024-07-31 | 39.310 | 40.500 | 39.100 | 39.990 | 21.102 | 1,657,065 |
| 2024-07-30 | 38.080 | 40.000 | 37.420 | 39.790 | 20.997 | 2,053,157 |
| 2024-07-29 | 37.800 | 38.300 | 37.640 | 37.900 | 19.999 | 654,068 |
| 2024-07-26 | 37.200 | 38.480 | 37.020 | 38.000 | 20.052 | 783,300 |
| 2024-07-25 | 36.660 | 37.550 | 36.360 | 37.030 | 19.540 | 480,597 |
| 2024-07-24 | 36.790 | 37.480 | 36.520 | 36.840 | 19.440 | 621,405 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1160 CNY |
| 2025-07-09 | 0.1200 CNY |
| 2024-06-21 | 0.1300 CNY |
| 2023-10-12 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.