Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.990	21.190	20.780	21.090	20.997	599,416
2022-11-03	20.700	20.990	20.550	20.840	20.748	531,550
2022-11-02	20.700	21.210	20.690	20.830	20.738	701,954
2022-11-01	20.050	21.240	19.940	20.780	20.689	887,420
2022-10-31	19.890	20.030	19.360	19.900	19.813	419,969
2022-10-28	20.550	20.640	19.310	19.400	19.315	483,048
2022-10-27	20.500	20.750	20.450	20.480	20.390	353,675
2022-10-26	20.000	20.590	19.930	20.490	20.400	389,528
2022-10-25	20.060	20.330	19.660	19.910	19.822	453,932
2022-10-24	20.310	20.950	20.170	20.250	20.161	520,896
2022-10-21	20.550	20.880	20.210	20.530	20.440	400,144
2022-10-20	20.430	20.840	20.190	20.550	20.460	512,693
2022-10-19	20.760	20.960	20.460	20.520	20.430	314,542
2022-10-18	20.700	20.900	20.600	20.760	20.669	401,815
2022-10-17	20.330	20.800	20.000	20.750	20.659	423,343
2022-10-14	20.100	20.460	20.080	20.290	20.201	428,782
2022-10-13	19.670	20.200	19.610	19.950	19.862	435,055
2022-10-12	18.910	19.670	18.730	19.670	19.584	604,760
2022-10-11	19.100	19.150	18.510	18.800	18.717	334,042
2022-10-10	19.300	19.500	18.630	18.800	18.717	462,015
2022-09-30	20.300	20.310	19.370	19.370	19.285	716,567
2022-09-29	20.260	20.580	20.200	20.300	20.211	348,455
2022-09-28	20.700	20.700	20.120	20.130	20.042	312,298
2022-09-27	19.880	20.700	19.860	20.600	20.509	614,074
2022-09-26	20.310	20.350	19.730	19.840	19.753	385,357
2022-09-23	21.010	21.080	20.310	20.350	20.261	372,143
2022-09-22	20.710	21.380	20.710	21.010	20.918	437,520
2022-09-21	20.700	21.100	20.340	21.010	20.918	465,928
2022-09-20	20.800	20.800	20.240	20.620	20.529	389,494
2022-09-19	20.720	21.100	20.010	20.190	20.101	524,900
2022-09-16	21.180	21.360	20.720	20.720	20.629	349,556
2022-09-15	21.870	22.170	21.000	21.210	21.117	578,147
2022-09-14	21.790	22.100	21.570	21.870	21.774	350,847
2022-09-13	21.770	22.200	21.770	22.000	21.903	523,534
2022-09-09	22.150	22.350	21.560	21.700	21.605	550,706
2022-09-08	22.630	22.650	22.040	22.050	21.953	596,693
2022-09-07	22.390	22.720	22.350	22.630	22.531	473,980
2022-09-06	22.480	22.600	22.170	22.530	22.431	456,491
2022-09-05	22.400	22.580	22.080	22.390	22.292	514,431
2022-09-02	22.680	22.680	22.320	22.520	22.421	540,233
2022-09-01	22.800	22.940	22.120	22.240	22.142	595,621
2022-08-31	23.460	23.480	22.550	22.710	22.610	952,591
2022-08-30	23.470	23.730	23.100	23.460	23.357	555,637
2022-08-29	22.540	23.480	22.540	23.460	23.357	531,394
2022-08-26	23.500	23.640	22.910	22.980	22.879	1,036,891
2022-08-25	24.070	24.500	22.890	23.190	23.088	1,246,877
2022-08-24	25.200	25.330	23.800	23.920	23.815	1,493,971
2022-08-23	24.870	25.780	24.670	25.220	25.109	945,714
2022-08-22	25.150	25.580	24.810	24.820	24.711	1,081,887
2022-08-19	26.150	26.600	25.150	25.200	25.089	1,328,175
2022-08-18	25.520	26.380	25.160	26.150	26.035	1,498,332
2022-08-17	25.970	25.990	25.310	25.530	25.418	899,824
2022-08-16	25.500	25.990	25.250	25.970	25.856	1,117,258
2022-08-15	25.660	25.790	25.240	25.370	25.258	1,076,608
2022-08-12	26.400	26.400	25.460	25.490	25.378	1,451,483
2022-08-11	26.800	26.830	26.260	26.320	26.204	1,419,655
2022-08-10	26.440	26.850	26.140	26.420	26.304	1,525,642
2022-08-09	25.900	26.800	25.710	26.630	26.513	1,769,071
2022-08-08	25.650	26.280	25.330	26.200	26.085	1,236,773
2022-08-05	25.600	25.750	25.250	25.750	25.637	979,122

← NewerPage 17 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.