Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	37.800	39.500	36.850	39.180	39.180	6,866,793
2025-07-24	37.700	38.350	37.310	37.490	37.490	3,724,200
2025-07-23	37.500	39.100	36.580	37.910	37.910	5,204,622
2025-07-22	38.360	38.990	37.920	38.140	38.140	6,343,610
2025-07-21	39.020	40.680	37.580	39.500	39.500	9,996,034
2025-07-18	36.930	38.070	36.300	38.070	38.070	8,308,922
2025-07-17	36.000	37.370	34.920	36.820	36.820	6,001,815
2025-07-16	36.230	36.970	36.060	36.260	36.260	4,744,922
2025-07-15	36.280	37.250	35.700	36.230	36.230	4,296,101
2025-07-14	35.900	37.300	35.660	36.360	36.360	5,013,394
2025-07-11	36.190	36.550	34.810	35.750	35.750	5,829,394
2025-07-10	36.600	37.800	35.850	36.410	36.410	7,116,723
2025-07-09	35.750	38.670	35.540	36.920	36.920	10,994,496
2025-07-08	34.850	35.880	34.300	35.880	35.880	5,401,823
2025-07-07	34.960	35.470	34.170	34.660	34.660	4,493,823
2025-07-04	34.880	36.960	34.580	35.310	35.310	7,845,683
2025-07-03	35.200	35.330	34.850	34.910	34.910	2,468,700
2025-07-02	36.270	36.270	34.790	35.090	35.090	3,858,085
2025-07-01	36.500	36.500	35.560	36.250	36.250	4,533,000
2025-06-30	36.800	36.880	36.130	36.480	36.480	6,899,800
2025-06-27	35.270	36.880	34.570	36.670	36.670	9,858,589
2025-06-26	35.100	35.960	35.100	35.180	35.180	6,348,900
2025-06-25	35.790	36.800	35.090	35.590	35.590	8,640,971
2025-06-24	34.930	36.020	34.600	35.710	35.710	9,522,379
2025-06-23	33.600	35.100	33.090	34.960	34.960	8,620,933
2025-06-20	36.210	36.920	33.840	34.200	34.200	14,170,533
2025-06-19	30.780	37.180	30.700	37.180	37.180	12,865,227
2025-06-18	30.280	31.030	30.140	30.980	30.980	2,090,730
2025-06-17	30.660	30.960	30.200	30.440	30.440	1,425,600
2025-06-16	30.300	31.100	30.300	30.750	30.750	1,406,200
2025-06-13	31.000	31.360	30.150	30.200	30.200	2,037,000
2025-06-12	30.970	31.560	30.860	31.250	31.250	1,483,400
2025-06-11	31.020	31.340	30.900	31.150	31.150	1,399,430
2025-06-10	31.790	31.850	30.400	30.930	30.930	1,695,000
2025-06-09	31.500	31.850	31.320	31.640	31.640	1,679,053
2025-06-06	31.220	31.750	31.060	31.590	31.590	1,816,600
2025-06-05	30.600	31.500	30.110	31.390	31.390	2,955,200
2025-06-04	30.350	31.080	30.350	30.550	30.550	1,448,800
2025-06-03	30.270	31.010	30.270	30.350	30.350	1,367,300
2025-05-30	31.300	31.500	30.300	30.400	30.400	2,021,900
2025-05-29	30.620	31.660	30.570	31.530	31.530	2,129,830
2025-05-28	31.380	31.390	30.270	30.510	30.510	1,524,994
2025-05-27	31.700	31.700	30.820	31.010	31.010	1,703,400
2025-05-26	31.440	31.720	31.060	31.600	31.600	1,296,900
2025-05-23	32.400	32.540	31.160	31.190	31.190	2,552,500
2025-05-22	32.880	33.200	31.660	31.660	31.660	2,231,600
2025-05-21	33.200	33.300	32.560	32.930	32.930	1,746,200
2025-05-20	33.000	33.280	32.510	33.080	33.080	1,702,800
2025-05-19	32.800	33.150	32.450	33.000	33.000	1,509,400
2025-05-16	32.980	33.360	32.680	32.800	32.800	1,673,600
2025-05-15	33.840	34.180	32.950	33.010	33.010	2,783,900
2025-05-14	34.990	35.300	33.520	34.000	34.000	4,109,600
2025-05-13	35.000	36.330	34.380	34.430	34.430	4,979,300
2025-05-12	34.750	35.000	34.280	34.700	34.700	2,368,300
2025-05-09	34.280	34.960	33.700	34.060	34.060	2,738,500
2025-05-08	33.980	34.790	33.620	34.720	34.720	3,577,480
2025-05-07	34.800	35.200	33.440	33.880	33.880	3,818,453
2025-05-06	33.300	34.680	33.300	34.480	34.480	4,390,793
2025-04-30	32.200	33.600	31.980	33.420	33.420	3,838,500
2025-04-29	31.000	32.460	30.920	32.100	32.100	3,620,703

← NewerPage 6 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.