Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	22.000	22.850	22.000	22.630	22.246	809,228
2022-05-11	22.560	23.050	22.120	22.150	21.774	1,086,476
2022-05-10	21.800	22.700	21.600	22.580	22.196	968,144
2022-05-09	21.650	22.410	21.510	22.050	21.675	879,775
2022-05-06	20.750	21.920	20.500	21.700	21.331	1,006,809
2022-05-05	20.870	21.600	20.500	21.200	20.840	883,709
2022-04-29	19.900	20.840	19.820	20.730	20.378	1,099,429
2022-04-28	20.600	20.600	19.400	19.440	19.110	988,296
2022-04-27	19.720	20.890	19.260	20.880	20.525	1,186,915
2022-04-26	21.000	21.700	20.020	20.150	19.808	960,605
2022-04-25	22.580	23.090	20.910	20.920	20.565	1,065,074
2022-04-22	22.810	23.560	22.610	23.300	22.904	775,678
2022-04-21	23.790	24.160	22.750	22.880	22.491	676,288
2022-04-20	24.180	24.580	23.710	23.880	23.474	789,859
2022-04-19	24.040	24.760	23.900	24.240	23.828	657,850
2022-04-18	23.970	24.400	23.390	24.290	23.877	711,035
2022-04-15	24.370	24.410	23.620	23.970	23.563	881,626
2022-04-14	24.500	24.720	24.300	24.400	23.986	632,588
2022-04-13	25.170	25.570	24.140	24.420	24.005	1,155,612
2022-04-12	25.020	25.640	24.900	25.570	25.136	1,025,878
2022-04-11	27.280	27.450	25.350	25.440	25.008	1,904,722
2022-04-08	28.680	28.940	27.530	27.670	27.200	1,562,222
2022-04-07	28.280	29.340	28.150	28.500	28.016	1,508,522
2022-04-06	27.800	28.370	27.660	28.350	27.868	746,240
2022-04-01	28.190	28.350	27.630	27.810	27.338	1,023,676
2022-03-31	27.890	28.950	27.500	28.470	27.986	1,284,835
2022-03-30	27.900	28.130	27.620	27.940	27.465	843,576
2022-03-29	29.050	29.050	27.600	27.670	27.200	1,285,344
2022-03-28	29.050	29.270	28.320	28.750	28.262	1,113,408
2022-03-25	30.330	30.580	29.400	29.610	29.107	1,817,900
2022-03-24	31.350	31.430	29.740	30.420	29.903	2,735,664
2022-03-23	30.760	31.660	29.920	31.350	30.817	2,981,841
2022-03-22	30.890	30.890	30.220	30.310	29.795	1,717,983
2022-03-21	29.400	30.970	29.100	30.760	30.237	3,355,817
2022-03-18	28.010	28.960	28.010	28.930	28.439	1,381,042
2022-03-17	27.450	29.020	27.400	28.300	27.819	2,151,669
2022-03-16	27.370	27.390	26.230	27.350	26.885	1,678,052
2022-03-15	28.530	28.870	26.620	26.720	26.266	1,889,362
2022-03-14	30.050	30.460	28.360	28.600	28.114	2,371,829
2022-03-11	29.860	30.680	28.640	30.680	30.159	2,146,083
2022-03-10	30.680	31.610	29.960	30.190	29.677	3,112,206
2022-03-09	29.700	31.090	29.070	29.980	29.471	3,153,606
2022-03-08	31.500	31.500	29.610	29.840	29.333	2,556,898
2022-03-07	31.010	32.590	30.010	31.630	31.093	2,937,571
2022-03-04	30.700	31.590	30.650	31.350	30.817	1,917,777
2022-03-03	30.790	31.160	30.650	30.950	30.424	1,128,400
2022-03-02	30.410	30.880	30.300	30.800	30.277	857,976
2022-03-01	30.420	30.870	30.020	30.720	30.198	978,328
2022-02-28	30.550	30.550	29.430	30.430	29.913	1,106,480
2022-02-25	30.230	31.300	30.230	30.420	29.903	1,319,340
2022-02-24	31.290	31.500	29.660	30.000	29.490	2,050,728
2022-02-23	30.570	31.490	30.570	31.480	30.945	1,699,207
2022-02-22	31.290	31.300	30.180	30.560	30.041	1,479,324
2022-02-21	31.000	31.440	30.500	31.300	30.768	1,472,461
2022-02-18	30.420	31.240	30.420	31.050	30.523	1,465,084
2022-02-17	31.000	31.350	30.630	30.770	30.247	1,940,304
2022-02-16	30.260	31.200	30.170	31.160	30.631	2,252,215
2022-02-15	29.820	30.180	29.510	30.000	29.490	1,054,200
2022-02-14	29.600	30.090	28.880	29.790	29.284	1,024,038
2022-02-11	30.650	30.650	29.450	29.700	29.195	1,689,931

← NewerPage 19 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.