Henan Carve Electronics Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.390 | 16.680 | 15.800 | 16.080 | 16.080 | 1,293,404 |
| 2024-04-29 | 15.690 | 16.530 | 15.510 | 16.410 | 16.410 | 1,995,559 |
| 2024-04-26 | 15.150 | 15.800 | 14.860 | 15.530 | 15.530 | 1,273,448 |
| 2024-04-25 | 15.230 | 15.390 | 14.710 | 15.130 | 15.130 | 1,376,232 |
| 2024-04-24 | 14.340 | 15.390 | 14.340 | 15.220 | 15.220 | 1,720,388 |
| 2024-04-23 | 13.390 | 14.490 | 13.390 | 14.190 | 14.190 | 1,753,442 |
| 2024-04-22 | 14.510 | 14.580 | 13.220 | 13.580 | 13.580 | 1,703,100 |
| 2024-04-19 | 13.970 | 14.390 | 13.520 | 14.210 | 14.210 | 1,463,400 |
| 2024-04-18 | 14.470 | 14.470 | 13.440 | 13.930 | 13.930 | 1,450,114 |
| 2024-04-17 | 12.690 | 14.380 | 12.690 | 14.330 | 14.330 | 1,805,200 |
| 2024-04-16 | 14.290 | 14.610 | 12.550 | 12.550 | 12.550 | 2,506,594 |
| 2024-04-15 | 15.880 | 16.190 | 14.410 | 14.520 | 14.520 | 2,198,705 |
| 2024-04-12 | 15.830 | 16.410 | 15.760 | 16.030 | 16.030 | 1,178,832 |
| 2024-04-11 | 15.920 | 16.500 | 15.700 | 15.730 | 15.730 | 1,487,400 |
| 2024-04-10 | 16.570 | 16.580 | 15.600 | 15.910 | 15.910 | 1,570,500 |
| 2024-04-09 | 16.310 | 16.840 | 16.160 | 16.500 | 16.500 | 1,300,400 |
| 2024-04-08 | 17.710 | 17.710 | 16.300 | 16.370 | 16.370 | 1,864,246 |
| 2024-04-03 | 17.690 | 17.960 | 17.380 | 17.900 | 17.900 | 1,316,300 |
| 2024-04-02 | 17.460 | 17.980 | 17.450 | 17.840 | 17.840 | 1,340,300 |
| 2024-04-01 | 17.060 | 17.790 | 17.030 | 17.560 | 17.560 | 1,258,900 |
| 2024-03-29 | 16.790 | 17.130 | 16.710 | 17.060 | 17.060 | 846,700 |
| 2024-03-28 | 16.140 | 17.180 | 16.130 | 16.850 | 16.850 | 1,821,750 |
| 2024-03-27 | 17.120 | 17.470 | 16.160 | 16.190 | 16.190 | 1,550,000 |
| 2024-03-26 | 16.840 | 17.470 | 16.500 | 16.740 | 16.740 | 1,992,152 |
| 2024-03-25 | 17.730 | 17.920 | 16.690 | 16.780 | 16.780 | 3,149,614 |
| 2024-03-22 | 17.340 | 18.460 | 17.340 | 18.190 | 18.190 | 3,129,803 |
| 2024-03-21 | 17.730 | 17.940 | 17.340 | 17.580 | 17.580 | 1,652,483 |
| 2024-03-20 | 17.890 | 18.160 | 17.530 | 17.800 | 17.800 | 1,604,576 |
| 2024-03-19 | 17.820 | 18.140 | 17.450 | 17.890 | 17.890 | 1,776,636 |
| 2024-03-18 | 16.830 | 17.680 | 16.690 | 17.650 | 17.650 | 2,288,300 |
| 2024-03-15 | 16.420 | 16.630 | 16.200 | 16.630 | 16.630 | 1,276,568 |
| 2024-03-14 | 16.500 | 16.690 | 16.110 | 16.420 | 16.420 | 1,267,100 |
| 2024-03-13 | 16.400 | 16.650 | 16.170 | 16.480 | 16.480 | 1,235,700 |
| 2024-03-12 | 16.140 | 16.400 | 15.800 | 16.400 | 16.400 | 1,795,416 |
| 2024-03-11 | 15.740 | 16.250 | 15.530 | 16.120 | 16.120 | 1,792,500 |
| 2024-03-08 | 16.000 | 16.260 | 15.430 | 15.900 | 15.900 | 1,526,700 |
| 2024-03-07 | 15.820 | 16.550 | 15.620 | 15.820 | 15.820 | 2,341,400 |
| 2024-03-06 | 15.470 | 15.840 | 15.080 | 15.580 | 15.580 | 1,703,751 |
| 2024-03-05 | 15.550 | 15.940 | 15.130 | 15.430 | 15.430 | 2,120,000 |
| 2024-03-04 | 15.510 | 16.080 | 14.770 | 15.600 | 15.600 | 2,879,294 |
| 2024-03-01 | 15.080 | 15.690 | 15.080 | 15.400 | 15.400 | 2,560,500 |
| 2024-02-29 | 14.300 | 15.190 | 14.220 | 15.080 | 15.080 | 3,083,249 |
| 2024-02-28 | 16.800 | 17.400 | 14.210 | 14.300 | 14.300 | 4,562,719 |
| 2024-02-27 | 15.580 | 16.770 | 15.430 | 16.730 | 16.730 | 2,660,000 |
| 2024-02-26 | 14.870 | 15.930 | 14.680 | 15.600 | 15.600 | 2,920,644 |
| 2024-02-23 | 14.240 | 14.880 | 14.130 | 14.880 | 14.880 | 2,252,273 |
| 2024-02-22 | 13.130 | 14.090 | 13.130 | 13.990 | 13.990 | 2,157,674 |
| 2024-02-21 | 12.290 | 13.470 | 12.290 | 13.070 | 13.070 | 2,806,302 |
| 2024-02-20 | 12.150 | 12.430 | 11.700 | 12.340 | 12.340 | 2,671,770 |
| 2024-02-19 | 10.990 | 12.570 | 10.990 | 12.040 | 12.040 | 4,013,573 |
| 2024-02-08 | 9.550 | 10.880 | 9.060 | 10.780 | 10.780 | 4,276,093 |
| 2024-02-07 | 11.250 | 11.300 | 9.550 | 9.860 | 9.860 | 4,783,961 |
| 2024-02-06 | 11.530 | 11.900 | 9.950 | 11.350 | 11.350 | 4,281,474 |
| 2024-02-05 | 15.200 | 15.200 | 11.940 | 12.000 | 12.000 | 3,890,190 |
| 2024-02-02 | 16.180 | 16.630 | 14.280 | 14.930 | 14.930 | 1,858,171 |
| 2024-02-01 | 16.830 | 16.830 | 15.420 | 16.250 | 16.250 | 1,876,818 |
| 2024-01-31 | 18.030 | 18.030 | 16.480 | 16.530 | 16.530 | 1,460,042 |
| 2024-01-30 | 18.950 | 18.950 | 17.900 | 17.930 | 17.930 | 1,070,968 |
| 2024-01-29 | 19.960 | 20.190 | 18.700 | 18.880 | 18.880 | 1,416,493 |
| 2024-01-26 | 20.370 | 20.460 | 19.490 | 19.570 | 19.570 | 1,072,493 |
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.