Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.490	19.490	18.900	19.110	19.026	422,786
2023-05-04	19.450	19.560	19.170	19.350	19.265	519,400
2023-04-28	18.650	19.480	18.650	19.400	19.315	383,300
2023-04-27	18.840	19.080	18.680	18.740	18.658	316,588
2023-04-26	18.520	19.070	18.520	18.840	18.757	431,700
2023-04-25	19.860	19.860	18.510	18.650	18.568	951,094
2023-04-24	20.310	20.350	19.720	19.950	19.862	541,164
2023-04-21	21.600	21.740	20.350	20.350	20.261	907,454
2023-04-20	21.790	22.020	21.450	21.640	21.545	344,587
2023-04-19	21.580	22.250	21.490	21.830	21.734	599,094
2023-04-18	22.020	22.100	21.310	21.590	21.495	795,710
2023-04-17	22.480	22.490	21.950	22.090	21.993	574,000
2023-04-14	22.500	22.670	22.030	22.440	22.341	629,711
2023-04-13	22.980	23.040	22.430	22.610	22.511	793,881
2023-04-12	21.940	23.300	21.810	22.980	22.879	1,601,238
2023-04-11	22.030	22.310	21.520	21.930	21.834	943,205
2023-04-10	22.000	23.100	22.000	22.180	22.083	1,281,064
2023-04-07	21.870	22.120	21.710	22.050	21.953	599,223
2023-04-06	22.100	22.230	21.790	21.890	21.794	588,541
2023-04-04	22.500	22.720	21.870	22.100	22.003	896,752
2023-04-03	22.320	22.830	22.200	22.640	22.540	728,742
2023-03-31	22.470	22.500	22.010	22.230	22.132	596,151
2023-03-30	22.600	22.720	22.140	22.470	22.371	605,387
2023-03-29	22.370	22.880	22.200	22.690	22.590	636,000
2023-03-28	22.920	22.970	22.360	22.370	22.272	706,105
2023-03-27	23.050	23.250	22.450	22.870	22.769	932,399
2023-03-24	22.970	23.090	22.740	22.960	22.859	958,848
2023-03-23	22.850	23.050	22.660	22.920	22.819	1,068,142
2023-03-22	22.400	23.120	22.310	22.930	22.829	1,716,926
2023-03-21	21.960	22.500	21.560	22.500	22.401	1,187,388
2023-03-20	22.110	22.500	21.920	22.000	21.903	1,145,226
2023-03-17	22.040	22.370	21.860	22.140	22.043	940,900
2023-03-16	22.570	22.650	21.800	21.860	21.764	1,463,553
2023-03-15	22.800	23.300	22.400	22.410	22.312	1,714,938
2023-03-14	22.650	23.110	22.310	23.010	22.909	2,369,823
2023-03-13	21.950	23.450	21.830	23.350	23.247	3,666,392
2023-03-10	21.600	24.000	21.480	22.410	22.312	4,426,027
2023-03-09	21.300	21.680	21.210	21.650	21.555	1,095,299
2023-03-08	20.730	21.200	20.700	21.200	21.107	295,706
2023-03-07	21.410	21.410	20.750	20.750	20.659	387,500
2023-03-06	21.180	21.370	21.060	21.350	21.256	285,700
2023-03-03	21.280	21.400	21.120	21.180	21.087	342,393
2023-03-02	21.440	21.550	21.260	21.270	21.177	362,482
2023-03-01	21.350	21.470	21.210	21.330	21.236	383,266
2023-02-28	20.710	21.430	20.710	21.250	21.157	420,055
2023-02-27	21.440	21.490	20.800	20.810	20.719	423,123
2023-02-24	21.210	21.490	21.080	21.430	21.336	405,250
2023-02-23	21.180	21.370	21.020	21.180	21.087	386,100
2023-02-22	20.900	21.200	20.740	21.190	21.097	355,821
2023-02-21	20.990	21.280	20.820	20.890	20.798	395,576
2023-02-20	21.000	21.060	20.630	20.890	20.798	537,916
2023-02-17	21.270	21.560	20.980	21.000	20.908	513,689
2023-02-16	21.780	22.180	21.160	21.510	21.415	1,199,082
2023-02-15	21.560	22.000	21.440	21.850	21.754	1,168,077
2023-02-14	21.470	21.670	21.300	21.520	21.425	587,194
2023-02-13	21.460	21.650	21.240	21.470	21.376	584,608
2023-02-10	21.450	21.600	21.100	21.360	21.266	879,604
2023-02-09	21.050	21.350	21.040	21.280	21.186	535,951
2023-02-08	21.560	21.590	21.050	21.230	21.137	783,496
2023-02-07	21.000	21.620	20.810	21.470	21.376	1,116,543

← NewerPage 15 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.