Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.470	21.540	20.900	21.000	20.908	880,236
2023-02-03	20.830	21.140	20.680	20.940	20.848	732,056
2023-02-02	20.890	20.930	20.650	20.690	20.599	393,376
2023-02-01	20.500	20.890	20.410	20.800	20.709	448,014
2023-01-31	20.290	20.650	20.050	20.500	20.410	593,164
2023-01-30	19.990	20.380	19.980	20.290	20.201	565,605
2023-01-20	20.030	20.090	19.870	19.950	19.862	282,290
2023-01-19	19.890	20.050	19.680	19.950	19.862	347,375
2023-01-18	19.710	19.910	19.550	19.890	19.803	377,172
2023-01-17	19.450	19.750	19.360	19.700	19.613	447,093
2023-01-16	19.330	19.460	19.170	19.460	19.374	333,498
2023-01-13	19.350	19.350	19.160	19.200	19.116	221,315
2023-01-12	19.100	19.350	19.100	19.200	19.116	295,299
2023-01-11	19.270	19.480	18.940	19.100	19.016	357,184
2023-01-10	19.300	19.390	19.220	19.370	19.285	214,093
2023-01-09	19.290	19.370	19.170	19.300	19.215	248,843
2023-01-06	19.320	19.370	19.160	19.160	19.076	285,599
2023-01-05	19.300	19.300	19.110	19.250	19.165	209,516
2023-01-04	19.020	19.350	19.020	19.210	19.126	250,581
2023-01-03	18.960	19.160	18.690	19.150	19.066	289,889
2022-12-30	18.370	19.040	18.370	18.820	18.737	385,227
2022-12-29	18.770	18.810	18.410	18.410	18.329	301,570
2022-12-28	18.910	18.910	18.690	18.710	18.628	208,949
2022-12-27	19.100	19.210	18.800	18.960	18.877	316,710
2022-12-26	19.100	19.360	19.020	19.060	18.976	293,441
2022-12-23	18.900	19.140	18.740	19.100	19.016	206,298
2022-12-22	19.100	19.150	18.600	18.930	18.847	267,525
2022-12-21	19.310	19.400	18.910	18.970	18.887	377,793
2022-12-20	19.300	19.490	19.210	19.330	19.245	173,111
2022-12-19	19.630	19.850	19.220	19.240	19.155	381,598
2022-12-16	20.300	20.350	19.650	19.810	19.723	851,465
2022-12-15	20.100	20.490	20.010	20.370	20.280	607,340
2022-12-14	20.150	20.300	19.930	19.960	19.872	332,300
2022-12-13	20.200	20.340	19.910	20.000	19.912	386,388
2022-12-12	20.050	20.200	19.900	20.180	20.091	421,003
2022-12-09	20.290	20.300	20.100	20.140	20.051	354,544
2022-12-08	20.310	20.450	20.070	20.270	20.181	441,429
2022-12-07	20.530	20.540	20.280	20.390	20.300	394,794
2022-12-06	20.750	20.750	20.300	20.370	20.280	753,495
2022-12-05	20.810	20.960	20.600	20.780	20.689	741,016
2022-12-02	20.350	20.890	20.270	20.840	20.748	665,228
2022-12-01	20.670	20.670	20.310	20.330	20.241	436,895
2022-11-30	20.570	20.570	20.260	20.310	20.221	531,352
2022-11-29	20.270	20.730	20.200	20.570	20.480	422,663
2022-11-28	20.580	20.580	20.210	20.220	20.131	312,399
2022-11-25	20.670	20.910	20.350	20.680	20.589	398,611
2022-11-24	20.680	20.920	20.600	20.800	20.709	399,302
2022-11-23	21.100	21.100	20.280	20.570	20.480	678,802
2022-11-22	21.270	21.620	21.010	21.130	21.037	646,994
2022-11-21	21.850	21.850	20.980	21.290	21.196	837,575
2022-11-18	21.780	22.090	21.380	21.480	21.386	1,110,179
2022-11-17	21.150	22.480	21.130	21.760	21.664	1,732,211
2022-11-16	21.280	21.560	21.180	21.250	21.157	578,980
2022-11-15	20.980	21.430	20.800	21.410	21.316	918,049
2022-11-14	20.930	21.200	20.580	20.890	20.798	390,375
2022-11-11	21.000	21.260	20.810	20.810	20.719	578,500
2022-11-10	20.900	21.140	20.600	20.720	20.629	557,412
2022-11-09	21.050	21.190	20.910	20.990	20.898	358,919
2022-11-08	21.090	21.200	20.820	21.040	20.948	508,820
2022-11-07	21.290	21.380	20.910	21.170	21.077	532,880

← NewerPage 16 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.