Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	25.600	25.750	25.250	25.750	25.637	979,122
2022-08-04	24.950	25.750	24.950	25.530	25.418	1,266,221
2022-08-03	24.500	25.650	24.500	24.830	24.721	2,069,144
2022-08-02	25.630	25.630	23.980	24.290	24.183	1,696,663
2022-08-01	25.980	25.980	25.180	25.920	25.806	1,106,045
2022-07-29	26.140	26.450	25.580	25.650	25.537	1,473,994
2022-07-28	25.120	26.300	25.070	26.090	25.975	2,282,259
2022-07-27	24.200	25.130	24.200	25.120	25.010	1,253,529
2022-07-26	24.560	24.830	23.700	24.460	24.352	1,068,114
2022-07-25	25.210	25.320	24.500	24.560	24.452	1,905,295
2022-07-22	25.490	25.870	25.090	25.640	25.527	2,758,097
2022-07-21	24.510	27.480	24.500	25.950	25.836	4,501,466
2022-07-20	25.100	25.730	24.480	25.000	24.890	2,022,636
2022-07-19	24.410	24.900	24.240	24.730	24.621	1,172,627
2022-07-18	24.430	24.460	24.040	24.420	24.313	1,019,386
2022-07-15	24.150	24.650	23.590	24.160	24.054	1,297,951
2022-07-14	23.190	24.260	22.920	24.050	23.944	1,412,922
2022-07-13	22.930	23.180	22.810	23.140	23.038	533,510
2022-07-12	23.900	24.160	22.790	22.800	22.700	1,378,237
2022-07-11	24.310	24.610	23.580	24.180	24.074	1,325,535
2022-07-08	23.310	24.660	23.310	24.420	24.313	2,218,815
2022-07-07	23.100	23.940	23.000	23.300	23.198	822,442
2022-07-06	23.190	23.300	22.710	23.260	23.158	567,995
2022-07-05	23.780	24.000	22.730	23.040	22.939	904,988
2022-07-04	24.000	24.080	23.300	23.790	23.685	840,052
2022-07-01	23.800	24.170	23.650	23.910	23.805	723,131
2022-06-30	23.880	24.250	23.500	23.760	23.656	1,077,288
2022-06-29	24.650	25.050	23.800	23.880	23.775	1,332,164
2022-06-28	24.360	25.000	23.950	24.980	24.870	1,695,092
2022-06-27	24.000	25.250	24.000	24.160	24.054	2,244,778
2022-06-24	23.390	24.030	22.810	23.990	23.885	2,185,076
2022-06-23	22.610	23.360	22.500	23.270	23.168	966,656
2022-06-22	23.340	23.470	22.610	22.650	22.550	938,769
2022-06-21	22.990	23.420	22.800	23.380	23.277	1,023,243
2022-06-20	22.630	23.050	22.630	23.050	22.949	739,510
2022-06-17	22.880	22.990	22.290	22.630	22.531	573,588
2022-06-16	22.510	23.000	22.510	22.610	22.511	474,566
2022-06-15	22.700	23.000	22.420	22.560	22.461	740,766
2022-06-14	23.050	23.050	22.050	22.660	22.560	881,548
2022-06-13	22.650	23.290	22.650	23.150	23.048	890,303
2022-06-10	22.380	23.490	22.380	22.900	22.799	1,020,164
2022-06-09	23.290	23.290	22.380	22.530	22.431	635,876
2022-06-08	23.800	23.800	22.680	23.190	23.088	811,999
2022-06-07	24.160	24.230	23.350	23.520	23.417	842,423
2022-06-06	23.780	24.380	23.740	24.140	24.034	994,500
2022-06-02	23.420	23.860	23.050	23.780	23.675	961,874
2022-06-01	23.190	23.720	23.150	23.720	23.317	978,934
2022-05-31	22.880	23.370	22.310	23.370	22.973	1,034,944
2022-05-30	22.740	22.840	22.400	22.730	22.344	545,305
2022-05-27	22.500	23.230	22.300	22.740	22.354	855,100
2022-05-26	22.590	22.590	21.860	22.190	21.813	596,288
2022-05-25	21.650	22.510	21.650	22.370	21.990	629,338
2022-05-24	23.400	23.950	21.900	21.930	21.557	1,134,957
2022-05-23	23.340	23.580	22.890	23.240	22.845	587,160
2022-05-20	22.910	23.190	22.720	22.940	22.550	719,000
2022-05-19	22.530	23.100	22.500	22.910	22.521	455,194
2022-05-18	22.610	23.050	22.510	22.970	22.580	603,538
2022-05-17	22.560	22.700	22.270	22.610	22.226	511,100
2022-05-16	22.730	23.080	22.370	22.560	22.177	570,662
2022-05-13	22.980	23.030	22.240	22.730	22.344	778,138

← NewerPage 18 of 20 · 1,170 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.