Henan Carve Electronics Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 31.300 | 31.300 | 30.400 | 30.650 | 30.129 | 1,249,630 |
| 2022-02-09 | 30.750 | 31.160 | 30.680 | 31.100 | 30.572 | 1,244,296 |
| 2022-02-08 | 29.860 | 30.900 | 29.820 | 30.810 | 30.287 | 1,525,400 |
| 2022-02-07 | 30.000 | 30.600 | 29.850 | 30.130 | 29.618 | 1,266,313 |
| 2022-01-28 | 29.440 | 30.000 | 29.200 | 29.400 | 28.901 | 1,590,902 |
| 2022-01-27 | 31.160 | 31.480 | 28.810 | 28.890 | 28.399 | 2,868,647 |
| 2022-01-26 | 32.500 | 32.820 | 31.200 | 31.360 | 30.827 | 2,471,941 |
| 2022-01-25 | 31.990 | 33.650 | 31.030 | 32.930 | 32.371 | 3,848,888 |
| 2022-01-24 | 32.690 | 34.900 | 32.280 | 32.360 | 31.810 | 3,055,987 |
| 2022-01-21 | 34.800 | 34.800 | 31.680 | 31.970 | 31.427 | 4,352,330 |
| 2022-01-20 | 35.670 | 37.430 | 35.200 | 35.210 | 34.612 | 4,171,504 |
| 2022-01-19 | 36.380 | 36.450 | 35.210 | 36.070 | 35.457 | 3,889,577 |
| 2022-01-18 | 34.340 | 37.990 | 34.340 | 36.720 | 36.096 | 5,782,436 |
| 2022-01-17 | 34.180 | 34.910 | 33.840 | 34.580 | 33.993 | 2,215,414 |
| 2022-01-14 | 34.510 | 35.470 | 34.140 | 34.540 | 33.953 | 3,090,331 |
| 2022-01-13 | 34.610 | 35.600 | 34.320 | 34.790 | 34.199 | 3,235,465 |
| 2022-01-12 | 33.720 | 34.640 | 33.700 | 34.470 | 33.884 | 2,190,704 |
| 2022-01-11 | 34.800 | 35.120 | 33.920 | 34.060 | 33.481 | 2,562,676 |
| 2022-01-10 | 33.830 | 34.370 | 33.100 | 34.370 | 33.786 | 2,284,674 |
| 2022-01-07 | 34.500 | 35.040 | 33.490 | 33.640 | 33.069 | 4,103,850 |
| 2022-01-06 | 36.630 | 36.630 | 32.780 | 35.330 | 34.730 | 5,499,058 |
| 2022-01-05 | 36.080 | 38.990 | 36.080 | 37.590 | 36.951 | 7,854,939 |
| 2022-01-04 | 35.800 | 36.640 | 35.640 | 35.820 | 35.211 | 3,550,524 |
| 2021-12-31 | 35.310 | 35.960 | 35.120 | 35.660 | 35.054 | 3,592,037 |
| 2021-12-30 | 35.970 | 36.500 | 35.010 | 35.420 | 34.818 | 5,509,857 |
| 2021-12-29 | 35.870 | 38.500 | 35.570 | 36.790 | 36.165 | 6,575,403 |
| 2021-12-28 | 35.120 | 36.330 | 35.100 | 36.040 | 35.428 | 5,472,640 |
| 2021-12-27 | 38.500 | 38.710 | 35.630 | 36.150 | 35.536 | 6,954,664 |
| 2021-12-24 | 42.000 | 43.000 | 37.750 | 37.880 | 37.236 | 11,664,744 |
| 2021-12-23 | 47.000 | 50.000 | 46.000 | 48.340 | 47.519 | 15,966,581 |
← NewerPage 20 of 20 · 1,170 trading days
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.