Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.900	22.540	21.430	22.490	22.490	2,870,200
2023-07-31	21.900	22.050	21.700	21.850	21.850	1,239,050
2023-07-28	22.190	22.300	21.780	21.880	21.880	1,549,749
2023-07-27	22.400	22.600	22.160	22.190	22.190	1,395,037
2023-07-26	22.300	22.680	22.250	22.430	22.430	1,995,832
2023-07-25	22.200	22.490	22.120	22.340	22.340	2,505,937
2023-07-24	22.950	23.040	22.020	22.080	22.080	3,808,368
2023-07-21	24.600	24.630	23.120	23.180	23.180	6,094,546
2023-07-20	26.000	26.620	24.700	25.100	25.100	7,113,634
2023-07-19	26.100	26.100	24.890	25.710	25.710	7,074,092
2023-07-18	26.400	27.100	25.450	26.110	26.110	10,937,513
2023-07-17	24.010	28.760	24.010	28.760	28.760	8,469,669
2023-07-14	23.780	24.480	23.600	23.970	23.970	2,109,165
2023-07-13	23.030	24.440	22.810	23.810	23.810	2,069,868
2023-07-12	23.100	23.550	22.940	23.040	23.040	853,876
2023-07-11	22.670	23.220	22.660	23.100	23.100	838,376
2023-07-10	23.130	23.130	22.520	22.620	22.620	532,900
2023-07-07	23.190	23.190	22.500	22.830	22.830	590,900
2023-07-06	22.880	23.190	22.690	22.980	22.980	526,500
2023-07-05	23.010	23.200	22.690	22.770	22.770	545,400
2023-07-04	22.810	23.050	22.680	23.000	23.000	482,500
2023-07-03	23.200	23.230	22.710	22.760	22.760	471,900
2023-06-30	23.200	23.260	22.840	22.970	22.970	536,494
2023-06-29	22.380	23.120	22.100	23.010	23.010	1,034,000
2023-06-28	22.580	22.580	21.450	22.330	22.330	630,500
2023-06-27	21.930	22.480	21.520	22.480	22.480	531,588
2023-06-26	22.360	22.490	21.720	21.770	21.770	456,900
2023-06-21	22.660	22.860	22.330	22.370	22.370	551,089
2023-06-20	23.000	23.000	22.440	22.660	22.660	550,093
2023-06-19	22.880	22.980	22.700	22.800	22.800	368,800
2023-06-16	22.570	22.870	22.350	22.770	22.770	524,287
2023-06-15	23.210	23.210	22.430	22.540	22.540	608,095
2023-06-14	22.540	23.150	22.540	23.040	23.040	1,145,300
2023-06-13	22.270	22.780	22.020	22.740	22.640	541,600
2023-06-12	22.190	22.500	21.610	22.360	22.262	505,087
2023-06-09	22.120	22.120	21.570	21.820	21.724	437,364
2023-06-08	22.110	22.270	21.870	21.960	21.863	391,800
2023-06-07	22.340	22.490	22.020	22.120	22.023	398,187
2023-06-06	22.460	22.770	22.180	22.260	22.162	594,676
2023-06-05	22.250	22.880	22.250	22.660	22.560	810,376
2023-06-02	22.670	22.900	22.170	22.250	22.152	592,700
2023-06-01	22.830	22.830	22.200	22.600	22.501	933,900
2023-05-31	22.510	22.900	22.450	22.530	22.431	745,917
2023-05-30	22.250	22.880	22.130	22.670	22.570	1,052,943
2023-05-29	21.860	22.780	21.860	22.360	22.262	1,342,896
2023-05-26	22.970	23.170	21.900	22.000	21.903	2,437,898
2023-05-25	21.780	23.390	21.770	23.300	23.198	2,944,397
2023-05-24	21.330	21.870	21.230	21.780	21.684	584,900
2023-05-23	21.000	21.690	21.000	21.340	21.246	488,408
2023-05-22	21.010	21.340	20.890	21.290	21.196	471,993
2023-05-19	20.410	21.110	20.390	21.000	20.908	694,794
2023-05-18	20.260	20.530	20.240	20.440	20.350	448,251
2023-05-17	19.880	20.340	19.820	20.240	20.151	365,026
2023-05-16	19.530	20.030	19.480	19.820	19.733	443,388
2023-05-15	19.440	19.580	19.200	19.540	19.454	322,845
2023-05-12	19.350	19.630	19.280	19.290	19.205	293,975
2023-05-11	19.130	19.550	19.080	19.470	19.384	479,813
2023-05-10	19.660	19.660	19.090	19.210	19.126	431,600
2023-05-09	19.290	19.440	19.000	19.190	19.106	400,094
2023-05-08	19.190	19.500	19.060	19.390	19.305	345,140

← NewerPage 14 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.