Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	39.500	40.370	39.000	39.920	39.920	1,836,504
2026-01-20	40.720	40.910	39.000	39.380	39.380	1,939,493
2026-01-19	41.140	41.550	40.590	40.720	40.720	1,658,600
2026-01-16	41.080	42.400	40.530	41.360	41.360	2,507,899
2026-01-15	41.000	41.580	40.260	40.720	40.720	2,042,100
2026-01-14	40.850	41.930	40.070	41.110	41.110	2,752,767
2026-01-13	42.470	42.480	40.500	40.760	40.760	2,484,558
2026-01-12	42.700	42.750	41.200	42.290	42.290	2,937,990
2026-01-09	42.000	42.780	41.420	42.360	42.360	2,388,189
2026-01-08	41.140	42.570	40.500	42.020	42.020	2,908,219
2026-01-07	40.800	42.410	40.450	41.300	41.300	2,631,094
2026-01-06	41.950	42.380	40.500	41.110	41.110	3,963,004
2026-01-05	42.630	43.390	41.360	42.130	42.130	3,448,977
2025-12-31	43.750	44.120	42.410	42.620	42.620	2,964,500
2025-12-30	42.980	46.010	41.920	43.970	43.970	6,050,955
2025-12-29	42.550	44.200	41.610	42.680	42.680	3,192,920
2025-12-26	44.910	45.150	42.300	43.000	43.000	4,682,709
2025-12-25	41.930	46.170	41.510	44.760	44.760	6,747,266
2025-12-24	39.780	43.400	39.750	42.290	42.290	6,423,141
2025-12-23	39.010	41.020	38.550	40.180	40.180	4,973,849
2025-12-22	38.450	40.000	38.010	39.300	39.300	3,548,102
2025-12-19	40.290	40.600	38.360	38.480	38.480	4,808,890
2025-12-18	38.740	41.180	38.200	39.700	39.700	8,177,735
2025-12-17	33.610	39.400	33.370	38.870	38.870	8,587,969
2025-12-16	34.250	34.630	33.360	33.610	33.610	1,363,443
2025-12-15	34.860	34.950	34.300	34.470	34.470	1,144,530
2025-12-12	35.760	35.870	34.900	34.950	34.950	1,394,200
2025-12-11	36.100	36.620	35.500	35.580	35.580	1,544,600
2025-12-10	36.200	36.640	35.620	36.200	36.200	1,662,700
2025-12-09	37.060	37.300	36.150	36.290	36.290	1,484,800
2025-12-08	36.400	37.300	36.200	36.880	36.880	2,067,986
2025-12-05	36.750	36.750	35.770	36.400	36.400	2,094,800
2025-12-04	36.740	37.260	35.200	36.730	36.730	3,186,800
2025-12-03	37.880	37.940	36.220	36.670	36.670	2,792,200
2025-12-02	39.950	40.390	37.680	37.780	37.780	3,868,904
2025-12-01	39.450	39.920	38.550	39.460	39.460	4,749,505
2025-11-28	39.540	40.180	39.000	39.590	39.590	5,988,083
2025-11-27	36.560	40.270	36.560	39.340	39.340	9,831,322
2025-11-26	33.990	38.400	33.710	36.560	36.560	7,509,463
2025-11-25	32.720	35.400	32.540	34.200	34.200	3,509,352
2025-11-24	32.000	32.670	31.830	32.620	32.620	1,667,860
2025-11-21	33.100	33.650	31.600	31.730	31.730	2,181,598
2025-11-20	34.300	34.390	33.300	33.540	33.540	1,073,292
2025-11-19	35.340	35.640	33.780	33.910	33.910	2,065,149
2025-11-18	36.000	36.000	35.250	35.340	35.340	1,592,890
2025-11-17	35.900	36.420	35.720	36.120	36.120	1,296,721
2025-11-14	35.550	36.550	35.380	35.920	35.920	1,655,589
2025-11-13	35.590	36.100	35.530	35.840	35.840	1,318,532
2025-11-12	36.200	36.250	35.120	35.590	35.590	1,953,068
2025-11-11	36.990	37.060	36.300	36.300	36.300	1,686,861
2025-11-10	36.890	37.340	36.750	37.000	37.000	1,843,361
2025-11-07	37.650	37.650	36.810	36.950	36.950	2,150,109
2025-11-06	38.080	38.750	37.600	37.800	37.800	2,476,300
2025-11-05	37.500	38.420	37.360	38.390	38.390	2,808,886
2025-11-04	37.550	39.760	37.100	37.960	37.960	5,432,486
2025-11-03	36.990	37.280	36.560	37.280	37.280	1,955,700
2025-10-31	37.060	37.530	36.700	36.930	36.930	2,816,900
2025-10-30	38.010	38.500	37.150	37.220	37.220	2,935,617
2025-10-29	39.710	39.770	37.010	38.030	38.030	4,793,000
2025-10-28	39.550	40.380	39.200	39.650	39.650	3,816,798

← NewerPage 4 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.