Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	60.870	63.000	57.000	58.340	58.340	2,643,500
2026-07-22	61.690	64.220	58.880	59.850	59.850	3,661,398
2026-07-21	58.450	61.990	48.100	61.670	61.670	5,328,308
2026-07-20	67.180	69.480	54.730	57.030	57.030	4,851,994
2026-07-17	76.380	76.430	60.120	66.000	66.000	3,491,632
2026-07-16	81.590	81.590	74.000	75.150	75.150	3,077,063
2026-07-15	85.010	86.880	79.060	82.340	82.340	3,746,512
2026-07-14	77.170	85.860	75.010	84.000	84.000	4,381,463
2026-07-13	87.820	88.590	76.500	77.250	77.250	3,319,549
2026-07-10	94.600	94.600	88.600	88.600	88.600	3,166,201
2026-07-09	88.080	94.870	84.510	94.290	94.290	3,856,565
2026-07-08	98.370	98.900	88.000	88.360	88.360	4,325,910
2026-07-07	101.58	106.38	95.000	96.440	96.440	4,206,617
2026-07-06	105.82	107.93	99.090	101.58	101.58	4,690,649
2026-07-03	105.00	109.50	104.00	106.00	106.00	6,001,050
2026-07-02	100.09	109.79	97.320	100.50	100.50	5,408,624
2026-07-01	106.50	110.88	100.93	101.71	101.71	4,140,618
2026-06-30	100.49	105.00	97.990	103.27	103.27	4,437,431
2026-06-29	106.08	108.70	96.010	100.50	100.50	6,755,314
2026-06-26	112.47	121.75	105.00	107.00	107.00	9,115,881
2026-06-25	96.530	108.66	96.250	106.76	106.76	6,451,474
2026-06-24	93.910	98.990	91.360	96.710	96.710	3,091,806
2026-06-23	99.490	104.89	93.670	94.450	94.450	4,325,027
2026-06-22	101.42	105.49	95.060	96.980	96.980	4,690,809
2026-06-18	97.470	101.28	95.300	101.00	101.00	4,604,908
2026-06-17	93.320	101.25	92.020	98.300	98.300	5,068,656
2026-06-16	89.220	95.680	88.500	94.200	94.200	4,466,345
2026-06-15	81.310	90.500	79.520	89.790	89.790	5,346,392
2026-06-12	88.110	90.000	81.230	82.200	82.200	6,050,930
2026-06-11	85.200	89.070	83.060	89.000	89.000	4,838,350
2026-06-10	79.960	88.820	75.730	87.020	87.020	6,502,644
2026-06-09	81.200	82.800	79.160	80.000	80.000	2,546,030
2026-06-08	80.220	82.810	78.000	80.000	80.000	2,978,292
2026-06-05	85.060	86.500	83.550	85.400	85.400	2,901,443
2026-06-04	83.280	86.200	83.130	85.110	85.110	3,043,116
2026-06-03	86.000	86.990	82.670	84.450	84.450	3,904,553
2026-06-02	75.000	84.900	73.000	84.590	84.590	4,580,089
2026-06-01	77.780	79.870	74.330	75.050	75.050	3,147,462
2026-05-29	84.260	84.390	77.030	78.080	78.080	4,529,409
2026-05-28	84.180	88.890	83.910	84.490	84.490	3,729,237
2026-05-27	88.000	90.890	84.270	85.020	85.020	3,828,053
2026-05-26	92.410	92.850	86.660	89.270	89.270	4,734,493
2026-05-25	91.960	94.370	90.080	93.340	93.340	6,212,148
2026-05-22	84.610	92.900	83.760	92.870	92.870	6,853,136
2026-05-21	86.830	90.990	84.040	84.610	84.610	7,483,700
2026-05-20	79.780	86.600	77.500	86.250	86.250	6,370,204
2026-05-19	76.610	82.560	76.610	79.580	79.580	5,108,672
2026-05-18	77.900	78.800	74.420	76.580	76.580	4,607,936
2026-05-15	73.600	84.440	73.570	76.380	76.380	6,578,090
2026-05-14	74.430	77.400	72.800	73.780	73.780	2,796,477
2026-05-13	71.280	75.500	70.330	74.420	74.420	2,753,200
2026-05-12	74.480	75.010	71.640	72.280	72.280	2,909,211
2026-05-11	70.930	78.180	69.990	74.380	74.380	5,887,722
2026-05-08	71.930	74.440	69.170	69.540	69.540	3,392,154
2026-05-07	71.160	73.850	70.180	72.600	72.600	3,201,822
2026-05-06	69.510	73.380	68.670	71.070	71.070	4,505,422
2026-04-30	67.440	69.720	66.080	69.160	69.160	2,689,500
2026-04-29	67.040	68.670	66.010	67.740	67.740	2,474,900
2026-04-28	66.910	68.500	66.370	67.120	67.120	2,946,700
2026-04-27	64.580	70.360	64.560	67.360	67.360	5,033,900

← NewerPage 2 of 5 · 242 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.