Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.600	19.900	18.350	19.830	19.830	1,358,339
2024-01-24	18.750	18.930	17.900	18.510	18.510	1,730,300
2024-01-23	19.000	19.950	18.390	18.760	18.760	1,708,242
2024-01-22	20.340	20.690	18.860	19.240	19.240	1,390,942
2024-01-19	20.940	21.100	20.470	20.530	20.530	1,020,550
2024-01-18	21.480	21.500	20.300	20.940	20.940	1,234,000
2024-01-17	22.080	22.080	21.300	21.320	21.320	719,164
2024-01-16	22.110	22.290	21.600	21.920	21.920	1,095,300
2024-01-15	22.470	22.470	22.470	22.470	22.470	0
2024-01-12	22.600	22.860	22.400	22.470	22.470	599,400
2024-01-11	22.080	22.620	22.080	22.600	22.600	710,169
2024-01-10	22.480	22.500	21.950	22.080	22.080	831,369
2024-01-09	22.600	22.980	22.340	22.480	22.480	834,700
2024-01-08	23.030	23.070	22.400	22.420	22.420	1,123,800
2024-01-05	23.240	23.600	22.880	23.040	23.040	1,000,285
2024-01-04	23.570	23.570	22.870	23.270	23.270	979,762
2024-01-03	23.620	23.980	22.930	23.160	23.160	971,084
2024-01-02	23.600	23.900	23.150	23.620	23.620	1,615,723
2023-12-29	23.080	24.020	22.890	23.380	23.380	2,103,264
2023-12-28	22.730	23.250	22.520	23.080	23.080	736,499
2023-12-27	22.590	22.900	22.250	22.720	22.720	742,499
2023-12-26	23.000	23.160	22.310	22.520	22.520	857,600
2023-12-25	23.050	23.420	22.770	23.000	23.000	838,401
2023-12-22	23.540	23.730	22.950	23.010	23.010	1,111,000
2023-12-21	23.510	23.760	22.740	23.330	23.330	1,053,700
2023-12-20	23.560	24.100	23.500	23.510	23.510	832,400
2023-12-19	23.050	23.680	22.860	23.560	23.560	830,094
2023-12-18	23.050	23.530	22.910	22.930	22.930	1,200,000
2023-12-15	23.460	23.500	22.980	23.290	23.290	1,052,790
2023-12-14	23.580	23.900	23.230	23.230	23.230	730,200
2023-12-13	23.940	23.980	23.420	23.490	23.490	776,799
2023-12-12	24.030	24.170	23.680	23.920	23.920	670,395
2023-12-11	23.850	24.180	23.390	23.870	23.870	1,479,495
2023-12-08	23.990	24.590	23.800	23.850	23.850	1,056,700
2023-12-07	24.250	24.450	23.890	23.990	23.990	733,590
2023-12-06	24.090	24.500	23.910	24.190	24.190	1,241,894
2023-12-05	24.890	25.010	23.900	23.900	23.900	955,498
2023-12-04	24.890	25.180	24.520	24.850	24.850	1,361,700
2023-12-01	24.810	24.980	24.490	24.760	24.760	959,500
2023-11-30	25.570	25.570	24.500	24.840	24.840	1,136,883
2023-11-29	25.400	25.830	25.240	25.460	25.460	1,185,100
2023-11-28	24.960	25.710	24.770	25.290	25.290	1,456,626
2023-11-27	24.510	25.160	24.470	24.900	24.900	1,424,100
2023-11-24	24.930	25.000	24.150	24.550	24.550	1,324,100
2023-11-23	24.250	24.950	24.000	24.880	24.880	879,495
2023-11-22	24.850	25.060	24.250	24.270	24.270	986,994
2023-11-21	25.550	25.640	24.720	24.860	24.860	1,259,178
2023-11-20	25.450	25.790	25.210	25.550	25.550	1,262,594
2023-11-17	25.550	25.550	25.180	25.400	25.400	971,100
2023-11-16	25.610	25.860	25.300	25.300	25.300	1,039,100
2023-11-15	25.500	25.500	25.160	25.470	25.470	902,932
2023-11-14	25.510	25.510	25.020	25.310	25.310	667,977
2023-11-13	25.240	25.550	24.830	25.260	25.260	1,296,831
2023-11-10	24.720	25.250	24.560	24.830	24.830	1,048,273
2023-11-09	25.280	25.350	24.580	24.720	24.720	1,145,133
2023-11-08	25.000	25.270	24.780	24.980	24.980	1,109,225
2023-11-07	25.100	25.250	24.610	25.080	25.080	1,230,462
2023-11-06	24.500	25.170	24.300	25.070	25.070	1,788,920
2023-11-03	23.810	24.480	23.810	24.400	24.400	1,400,569
2023-11-02	24.290	24.540	23.830	23.880	23.880	1,191,500

← NewerPage 12 of 20 · 1,169 trading daysOlder →

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.