Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	65.410	66.200	62.530	62.880	62.880	2,791,100
2026-04-23	66.050	68.800	65.470	65.990	65.990	3,928,455
2026-04-22	65.030	68.160	63.800	66.990	66.990	4,840,141
2026-04-21	67.160	67.160	64.590	65.510	65.510	3,222,467
2026-04-20	68.310	68.590	66.670	67.160	67.160	3,809,500
2026-04-17	69.200	69.590	66.100	68.260	68.260	4,486,100
2026-04-16	66.840	71.000	66.020	68.820	68.820	6,406,093
2026-04-15	62.680	67.800	61.500	66.840	66.840	6,829,987
2026-04-14	60.090	63.300	59.340	62.650	62.650	4,874,688
2026-04-13	59.370	61.580	59.050	60.100	60.100	4,378,818
2026-04-10	60.590	61.040	58.000	59.680	59.680	6,504,481
2026-04-09	58.850	67.900	58.510	61.040	61.040	11,234,460
2026-04-08	58.400	59.800	57.500	59.310	59.310	3,654,320
2026-04-07	58.450	59.900	56.710	57.150	57.150	3,131,800
2026-04-03	58.580	60.000	58.000	58.440	58.440	2,257,461
2026-04-02	59.100	60.840	57.970	58.620	58.620	2,681,300
2026-04-01	59.990	60.020	58.000	59.740	59.740	2,873,162
2026-03-31	58.300	61.000	58.000	58.100	58.100	4,429,874
2026-03-30	55.480	59.680	55.100	58.300	58.300	4,252,479
2026-03-27	55.080	57.990	53.100	56.460	56.460	4,279,800
2026-03-26	53.570	58.500	52.590	55.590	55.590	5,753,701
2026-03-25	52.880	55.660	52.180	53.500	53.500	2,831,980
2026-03-24	50.000	52.730	49.690	52.460	52.460	3,733,229
2026-03-23	53.700	53.810	48.900	49.490	49.490	3,924,394
2026-03-20	57.800	57.800	54.690	54.860	54.860	3,068,000
2026-03-19	59.860	61.260	56.800	57.360	57.360	4,687,365
2026-03-18	61.130	62.480	59.350	60.610	60.610	4,772,287
2026-03-17	62.000	64.170	60.000	61.660	61.660	4,326,012
2026-03-16	57.890	63.210	57.510	61.660	61.660	6,717,055
2026-03-13	60.000	61.000	57.830	58.280	58.280	5,484,076
2026-03-12	55.240	60.970	54.870	60.000	60.000	7,309,785
2026-03-11	55.310	58.220	54.120	55.320	55.320	6,227,612
2026-03-10	53.020	55.800	51.600	55.400	55.400	6,122,426
2026-03-09	48.500	52.380	45.000	51.980	51.980	5,346,322
2026-03-06	49.590	51.700	49.280	50.510	50.510	4,443,526
2026-03-05	50.100	51.250	48.730	50.090	50.090	5,418,119
2026-03-04	48.530	51.070	47.910	48.960	48.960	4,133,356
2026-03-03	49.000	52.100	48.660	49.410	49.410	5,608,996
2026-03-02	49.450	50.950	48.520	49.200	49.200	3,112,097
2026-02-27	50.500	51.170	48.900	50.990	50.990	4,187,174
2026-02-26	48.520	53.160	48.400	51.530	51.530	7,181,699
2026-02-25	49.690	50.000	48.280	48.360	48.360	3,263,397
2026-02-24	50.780	50.790	48.640	49.790	49.790	3,002,976
2026-02-13	51.170	51.170	49.210	49.410	49.410	3,594,045
2026-02-12	49.070	51.820	48.600	50.660	50.660	5,922,268
2026-02-11	50.100	50.300	48.220	49.250	49.250	4,961,987
2026-02-10	50.430	51.670	49.740	50.070	50.070	7,180,361
2026-02-09	54.280	54.290	50.810	52.420	52.420	9,883,200
2026-02-06	51.590	56.000	51.010	53.950	53.950	9,591,918
2026-02-05	50.730	52.850	49.400	51.880	51.880	9,185,330
2026-02-04	50.670	54.000	50.660	51.000	51.000	15,340,950
2026-02-03	39.850	47.630	39.840	47.630	47.630	12,090,216
2026-02-02	37.690	40.000	37.690	39.690	39.690	4,970,785
2026-01-30	36.660	38.290	36.360	37.720	37.720	3,210,254
2026-01-29	37.920	38.300	36.490	36.570	36.570	2,423,700
2026-01-28	38.500	38.870	37.650	37.900	37.900	1,707,334
2026-01-27	38.780	39.190	37.420	38.460	38.460	1,853,371
2026-01-26	40.510	40.600	38.180	38.750	38.750	2,280,600
2026-01-23	40.010	40.550	39.750	40.280	40.280	1,432,972
2026-01-22	39.990	40.490	39.640	39.880	39.880	1,485,960

← NewerPage 3 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.