Henan Carve Electronics Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.710 | 19.260 | 18.410 | 19.130 | 19.130 | 4,812,232 |
| 2024-07-26 | 18.690 | 19.370 | 18.690 | 18.770 | 18.770 | 5,028,374 |
| 2024-07-25 | 19.000 | 19.200 | 18.300 | 18.690 | 18.690 | 5,629,669 |
| 2024-07-24 | 19.600 | 20.800 | 19.160 | 19.880 | 19.880 | 6,416,200 |
| 2024-07-23 | 21.000 | 21.580 | 19.500 | 19.720 | 19.720 | 6,305,768 |
| 2024-07-22 | 20.340 | 20.830 | 19.760 | 20.580 | 20.580 | 5,970,794 |
| 2024-07-19 | 19.990 | 20.500 | 19.770 | 20.150 | 20.150 | 6,173,000 |
| 2024-07-18 | 19.760 | 20.250 | 19.130 | 20.010 | 20.010 | 6,868,594 |
| 2024-07-17 | 21.600 | 22.000 | 20.560 | 20.700 | 20.700 | 9,957,907 |
| 2024-07-16 | 22.330 | 25.000 | 22.110 | 22.770 | 22.770 | 11,628,388 |
| 2024-07-15 | 22.820 | 23.010 | 21.800 | 22.020 | 22.020 | 8,151,364 |
| 2024-07-12 | 22.660 | 24.120 | 22.000 | 23.860 | 23.860 | 13,749,945 |
| 2024-07-11 | 22.690 | 25.890 | 22.410 | 24.330 | 24.330 | 16,547,763 |
| 2024-07-10 | 23.050 | 23.880 | 21.710 | 21.930 | 21.930 | 15,594,020 |
| 2024-07-09 | 19.100 | 23.280 | 18.550 | 23.280 | 23.280 | 14,341,985 |
| 2024-07-08 | 19.780 | 20.570 | 19.320 | 19.400 | 19.400 | 7,143,161 |
| 2024-07-05 | 20.890 | 21.800 | 19.420 | 20.220 | 20.220 | 10,354,063 |
| 2024-07-04 | 21.550 | 22.240 | 20.650 | 21.260 | 21.260 | 10,180,051 |
| 2024-07-03 | 23.120 | 23.600 | 21.530 | 22.300 | 22.300 | 13,616,628 |
| 2024-07-02 | 26.380 | 26.570 | 23.510 | 24.970 | 24.970 | 19,037,759 |
| 2024-07-01 | 22.630 | 26.620 | 22.530 | 26.620 | 26.620 | 19,287,570 |
| 2024-06-28 | 18.140 | 22.180 | 17.850 | 22.180 | 22.180 | 11,072,896 |
| 2024-06-27 | 18.480 | 19.350 | 18.000 | 18.480 | 18.480 | 9,582,542 |
| 2024-06-26 | 18.270 | 20.000 | 17.000 | 19.580 | 19.580 | 12,706,886 |
| 2024-06-25 | 20.880 | 21.910 | 18.800 | 19.750 | 19.750 | 17,383,724 |
| 2024-06-24 | 16.540 | 19.580 | 16.360 | 19.580 | 19.580 | 5,635,160 |
| 2024-06-21 | 16.530 | 16.700 | 15.650 | 16.320 | 16.320 | 4,504,900 |
| 2024-06-20 | 17.730 | 17.960 | 16.500 | 16.530 | 16.530 | 7,670,295 |
| 2024-06-19 | 18.720 | 19.490 | 17.500 | 17.700 | 17.700 | 10,122,738 |
| 2024-06-18 | 16.190 | 19.420 | 16.190 | 17.980 | 17.980 | 10,424,053 |
| 2024-06-17 | 15.760 | 16.380 | 15.760 | 16.180 | 16.180 | 2,256,820 |
| 2024-06-14 | 15.890 | 16.300 | 15.210 | 15.980 | 15.980 | 2,212,616 |
| 2024-06-13 | 15.520 | 16.380 | 15.510 | 15.890 | 15.890 | 2,233,920 |
| 2024-06-12 | 15.180 | 15.800 | 14.940 | 15.610 | 15.610 | 2,331,900 |
| 2024-06-11 | 14.580 | 15.040 | 14.000 | 14.960 | 14.960 | 2,297,799 |
| 2024-06-07 | 14.600 | 15.180 | 14.360 | 14.630 | 14.630 | 2,691,534 |
| 2024-06-06 | 15.100 | 16.060 | 14.130 | 14.440 | 14.440 | 4,253,400 |
| 2024-06-05 | 14.990 | 15.800 | 14.880 | 15.190 | 15.190 | 3,229,032 |
| 2024-06-04 | 16.170 | 16.300 | 14.850 | 15.250 | 15.250 | 5,092,000 |
| 2024-06-03 | 16.300 | 17.160 | 16.070 | 16.390 | 16.390 | 5,940,394 |
| 2024-05-31 | 15.680 | 17.490 | 15.680 | 16.550 | 16.550 | 7,825,818 |
| 2024-05-30 | 16.300 | 16.500 | 15.510 | 15.530 | 15.530 | 5,309,100 |
| 2024-05-29 | 16.350 | 16.730 | 16.260 | 16.540 | 16.540 | 4,669,500 |
| 2024-05-28 | 16.980 | 17.190 | 16.150 | 16.610 | 16.610 | 7,798,799 |
| 2024-05-27 | 20.400 | 20.400 | 17.490 | 17.500 | 17.500 | 11,126,727 |
| 2024-05-24 | 16.800 | 20.120 | 16.800 | 20.120 | 20.120 | 7,888,020 |
| 2024-05-23 | 17.170 | 17.170 | 16.600 | 16.770 | 16.770 | 1,408,500 |
| 2024-05-22 | 16.600 | 17.340 | 16.510 | 17.100 | 17.100 | 1,504,586 |
| 2024-05-21 | 16.810 | 16.920 | 16.350 | 16.560 | 16.560 | 996,194 |
| 2024-05-20 | 16.870 | 16.980 | 16.260 | 16.740 | 16.740 | 1,686,200 |
| 2024-05-17 | 16.480 | 16.790 | 16.360 | 16.610 | 16.610 | 1,265,500 |
| 2024-05-16 | 16.150 | 16.730 | 16.040 | 16.480 | 16.480 | 928,576 |
| 2024-05-15 | 16.200 | 16.630 | 15.820 | 16.040 | 16.040 | 1,072,700 |
| 2024-05-14 | 15.990 | 16.470 | 15.850 | 16.200 | 16.200 | 741,700 |
| 2024-05-13 | 16.180 | 16.350 | 15.520 | 15.860 | 15.860 | 1,183,100 |
| 2024-05-10 | 16.930 | 16.930 | 16.010 | 16.180 | 16.180 | 922,500 |
| 2024-05-09 | 16.500 | 16.760 | 16.260 | 16.680 | 16.680 | 641,000 |
| 2024-05-08 | 17.070 | 17.090 | 16.160 | 16.240 | 16.240 | 944,900 |
| 2024-05-07 | 16.770 | 17.030 | 16.370 | 16.900 | 16.900 | 1,215,535 |
| 2024-05-06 | 16.490 | 16.850 | 16.180 | 16.450 | 16.450 | 1,141,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.1000 CNY |
| 2022-06-02 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.