Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.180	24.360	23.800	24.280	24.280	1,443,500
2023-10-31	24.220	24.350	23.620	23.850	23.850	1,312,465
2023-10-30	23.380	24.470	23.120	24.330	24.330	2,024,298
2023-10-27	23.270	23.880	23.110	23.350	23.350	1,207,600
2023-10-26	23.250	23.650	22.930	23.650	23.650	937,000
2023-10-25	23.360	23.620	23.010	23.350	23.350	1,035,100
2023-10-24	22.580	23.470	21.990	23.390	23.390	1,439,500
2023-10-23	22.960	22.960	21.850	22.060	22.060	1,052,400
2023-10-20	23.110	23.790	22.630	22.710	22.710	1,001,800
2023-10-19	23.200	24.050	23.080	23.180	23.180	1,241,400
2023-10-18	23.620	23.660	23.110	23.150	23.150	829,500
2023-10-17	23.850	23.990	23.520	23.620	23.620	861,600
2023-10-16	24.320	24.320	23.600	23.830	23.830	1,187,876
2023-10-13	24.300	24.690	24.040	24.160	24.160	1,502,603
2023-10-12	24.690	24.800	24.130	24.300	24.300	1,689,500
2023-10-11	24.460	24.830	23.860	24.680	24.680	1,938,552
2023-10-10	24.130	24.580	23.990	24.500	24.500	2,245,652
2023-10-09	23.970	24.500	23.830	24.040	24.040	2,298,219
2023-09-28	22.710	24.100	22.650	23.980	23.980	2,973,069
2023-09-27	23.090	23.090	22.520	22.540	22.540	1,158,600
2023-09-26	23.230	23.230	22.710	22.920	22.920	1,039,351
2023-09-25	23.200	23.480	22.880	23.330	23.330	1,371,070
2023-09-22	22.500	23.100	22.200	23.030	23.030	1,401,972
2023-09-21	22.510	22.780	22.290	22.500	22.500	1,239,200
2023-09-20	22.510	22.870	22.500	22.570	22.570	1,058,497
2023-09-19	23.000	23.220	22.410	22.410	22.410	1,300,178
2023-09-18	22.800	23.350	22.280	22.980	22.980	1,947,168
2023-09-15	22.350	22.980	22.350	22.710	22.710	1,726,279
2023-09-14	22.490	22.940	22.170	22.350	22.350	1,485,038
2023-09-13	23.150	23.240	22.250	22.490	22.490	2,399,408
2023-09-12	23.360	23.570	22.910	23.170	23.170	2,077,994
2023-09-11	23.780	23.960	23.190	23.380	23.380	2,762,805
2023-09-08	23.500	23.900	22.600	23.720	23.720	4,773,114
2023-09-07	24.200	24.440	23.200	23.440	23.440	7,064,742
2023-09-06	23.860	25.700	23.410	25.200	25.200	11,243,164
2023-09-05	24.970	28.090	24.410	25.870	25.870	13,042,486
2023-09-04	23.290	23.770	22.780	23.410	23.410	1,504,400
2023-09-01	22.950	23.400	22.850	23.280	23.280	1,368,225
2023-08-31	22.670	23.180	22.200	23.110	23.110	1,771,100
2023-08-30	22.400	23.180	22.320	22.880	22.880	2,396,249
2023-08-29	20.250	22.260	20.250	22.170	22.170	2,450,369
2023-08-28	21.330	21.800	20.200	20.250	20.250	1,427,793
2023-08-25	21.550	21.820	20.400	20.580	20.580	1,403,300
2023-08-24	22.590	22.800	21.720	21.720	21.720	1,043,702
2023-08-23	22.900	22.900	22.460	22.530	22.530	712,100
2023-08-22	22.650	22.980	22.160	22.980	22.980	1,324,402
2023-08-21	22.580	22.980	22.360	22.650	22.650	1,165,694
2023-08-18	22.170	22.810	22.000	22.640	22.640	1,732,884
2023-08-17	21.600	22.220	21.300	22.180	22.180	1,082,893
2023-08-16	22.020	22.090	21.580	21.590	21.590	993,427
2023-08-15	22.120	22.470	21.960	22.160	22.160	694,094
2023-08-14	22.490	22.490	22.030	22.180	22.180	805,200
2023-08-11	22.540	22.920	22.260	22.370	22.370	1,181,058
2023-08-10	22.250	22.600	22.240	22.490	22.490	734,489
2023-08-09	22.520	22.790	22.230	22.230	22.230	1,069,029
2023-08-08	22.520	22.940	22.400	22.570	22.570	1,502,100
2023-08-07	22.100	22.760	22.060	22.570	22.570	1,728,428
2023-08-04	22.020	22.490	21.900	22.180	22.180	1,320,937
2023-08-03	21.760	22.080	21.600	22.040	22.040	1,318,654
2023-08-02	22.240	23.100	21.800	22.080	22.080	2,772,095

← NewerPage 13 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.