Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	37.370	39.780	37.270	39.550	39.550	5,747,194
2025-10-24	36.640	37.190	36.330	37.130	37.130	1,847,600
2025-10-23	36.900	36.900	36.010	36.640	36.640	1,589,200
2025-10-22	37.300	37.740	36.770	36.950	36.950	2,019,835
2025-10-21	36.990	37.700	36.520	37.490	37.490	2,464,610
2025-10-20	35.980	37.330	35.820	36.800	36.800	3,077,410
2025-10-17	36.900	37.200	35.310	35.470	35.470	2,882,009
2025-10-16	37.730	38.780	36.880	37.060	37.060	3,414,674
2025-10-15	37.160	37.940	36.500	37.450	37.450	4,330,843
2025-10-14	42.420	43.250	36.960	37.150	37.150	8,943,112
2025-10-13	40.050	43.500	39.960	41.540	41.540	5,769,125
2025-10-10	43.360	43.900	42.010	42.550	42.550	5,680,891
2025-10-09	40.180	44.580	39.220	42.760	42.760	10,237,287
2025-09-30	40.790	41.760	40.120	40.180	40.180	7,616,020
2025-09-29	35.450	41.880	35.020	41.430	41.430	15,143,036
2025-09-26	35.110	36.010	35.000	35.020	35.020	1,963,035
2025-09-25	35.710	36.270	35.280	35.610	35.610	2,221,835
2025-09-24	34.960	35.840	34.900	35.710	35.710	2,459,631
2025-09-23	36.600	36.740	34.000	35.370	35.370	3,988,459
2025-09-22	38.000	38.000	36.710	36.730	36.730	3,375,914
2025-09-19	38.810	38.930	37.520	37.830	37.830	4,202,372
2025-09-18	38.000	39.790	37.700	39.050	39.050	6,653,513
2025-09-17	38.410	38.410	37.630	37.710	37.710	3,094,326
2025-09-16	37.800	38.500	37.620	38.350	38.350	2,799,146
2025-09-15	39.000	39.060	37.770	37.810	37.810	3,979,813
2025-09-12	39.750	40.280	38.900	39.190	39.190	4,768,888
2025-09-11	38.980	40.320	38.890	40.280	40.280	4,602,350
2025-09-10	40.100	40.430	38.530	39.540	39.540	4,881,051
2025-09-09	42.000	42.090	40.110	40.430	40.430	8,195,124
2025-09-08	39.170	43.500	39.060	43.100	43.100	11,607,882
2025-09-05	41.990	43.480	40.730	41.070	41.070	11,966,037
2025-09-04	39.770	40.490	39.230	40.350	40.350	11,042,043
2025-09-03	37.380	41.520	36.620	39.760	39.760	10,746,405
2025-09-02	38.800	38.980	36.500	37.350	37.350	6,096,963
2025-09-01	38.020	39.100	37.390	38.980	38.980	6,936,700
2025-08-29	38.330	38.780	37.560	38.050	38.050	5,602,733
2025-08-28	36.880	38.840	35.930	38.710	38.710	8,431,181
2025-08-27	37.740	39.400	37.200	37.250	37.250	8,795,664
2025-08-26	38.360	39.150	37.250	37.620	37.620	5,132,736
2025-08-25	37.370	37.920	36.800	37.550	37.550	5,540,100
2025-08-22	36.790	39.190	36.700	36.960	36.960	6,414,701
2025-08-21	36.600	37.400	36.080	36.340	36.340	6,389,999
2025-08-20	37.810	38.260	37.600	38.250	38.250	3,108,971
2025-08-19	38.360	38.870	37.250	38.240	38.240	4,635,562
2025-08-18	36.990	38.140	36.940	37.830	37.830	4,734,923
2025-08-15	36.100	37.200	36.000	36.880	36.880	2,672,200
2025-08-14	37.540	37.880	36.210	36.220	36.220	3,766,612
2025-08-13	37.760	38.550	37.500	37.540	37.540	4,424,400
2025-08-12	37.320	38.610	36.700	37.910	37.910	4,536,378
2025-08-11	36.110	37.280	36.030	37.250	37.250	3,029,204
2025-08-08	36.750	37.000	35.800	36.130	36.130	2,908,300
2025-08-07	37.330	37.970	36.970	36.980	36.980	3,315,500
2025-08-06	37.260	37.830	37.020	37.490	37.490	3,483,823
2025-08-05	36.450	37.540	36.090	37.390	37.390	3,961,523
2025-08-04	35.450	36.280	35.400	36.260	36.260	2,056,540
2025-08-01	36.580	37.440	35.880	36.020	36.020	3,291,200
2025-07-31	36.080	38.990	35.950	36.720	36.720	5,094,377
2025-07-30	37.700	38.080	36.000	36.100	36.100	4,925,278
2025-07-29	38.100	38.880	37.820	38.080	38.080	3,294,300
2025-07-28	38.320	39.280	37.700	38.600	38.600	5,185,600

← NewerPage 5 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.