Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	31.430	32.950	31.140	31.170	31.170	2,990,123
2025-04-25	31.030	31.740	30.660	31.420	31.420	2,825,923
2025-04-24	31.350	31.610	30.230	31.090	31.090	4,611,364
2025-04-23	32.480	33.060	32.110	32.290	32.290	3,541,900
2025-04-22	32.560	34.430	32.200	32.620	32.620	3,977,999
2025-04-21	31.290	32.340	31.290	32.150	32.150	2,090,200
2025-04-18	32.510	32.640	31.450	31.490	31.490	2,505,100
2025-04-17	31.930	34.000	31.600	31.970	31.970	3,867,000
2025-04-16	33.860	34.430	31.500	32.000	32.000	4,476,999
2025-04-15	33.310	33.660	32.310	32.460	32.460	3,866,100
2025-04-14	33.000	34.700	32.000	33.200	33.200	5,794,103
2025-04-11	31.100	31.880	30.690	31.400	31.400	2,788,540
2025-04-10	31.000	32.380	30.250	31.170	31.170	4,012,940
2025-04-09	27.590	29.740	25.000	29.460	29.460	3,715,030
2025-04-08	27.000	29.370	27.000	28.010	28.010	2,943,540
2025-04-07	31.260	31.830	27.330	27.330	27.330	2,844,309
2025-04-03	35.000	35.430	34.080	34.160	34.160	1,435,309
2025-04-02	35.510	35.920	35.130	35.170	35.170	1,876,400
2025-04-01	35.210	36.280	34.660	35.780	35.780	2,991,809
2025-03-31	34.530	34.980	33.510	34.660	34.660	2,163,100
2025-03-28	35.300	35.810	34.470	34.540	34.540	2,365,700
2025-03-27	35.080	37.490	35.080	35.570	35.570	3,271,191
2025-03-26	35.240	35.660	35.110	35.200	35.200	1,770,899
2025-03-25	36.960	36.960	35.180	35.200	35.200	2,558,298
2025-03-24	38.160	38.650	35.390	36.800	36.800	3,300,800
2025-03-21	39.150	39.190	37.900	38.150	38.150	3,166,100
2025-03-20	39.790	40.370	39.370	39.420	39.420	2,786,100
2025-03-19	40.700	41.350	39.550	39.790	39.790	4,162,880
2025-03-18	42.180	42.390	40.700	40.790	40.790	4,273,000
2025-03-17	41.930	42.680	41.770	42.220	42.220	2,722,500
2025-03-14	41.830	42.680	40.510	42.270	42.270	4,764,980
2025-03-13	43.400	43.880	41.600	42.400	42.400	5,408,500
2025-03-12	42.400	43.720	42.220	43.400	43.400	6,063,900
2025-03-11	41.150	42.760	41.130	42.010	42.010	4,073,000
2025-03-10	43.340	44.190	42.000	42.310	42.310	4,942,400
2025-03-07	45.350	45.700	42.900	43.500	43.500	8,472,500
2025-03-06	43.600	46.360	43.600	46.360	46.360	11,398,124
2025-03-05	42.180	45.370	42.180	44.460	44.460	11,755,195
2025-03-04	42.000	46.190	41.000	43.100	43.100	14,715,565
2025-03-03	53.000	54.500	43.900	44.500	44.500	20,816,513
2025-02-28	49.180	49.180	49.180	49.180	49.180	6,112,780
2025-02-27	38.820	41.000	38.410	40.980	40.980	9,734,400
2025-02-26	38.160	39.250	37.550	39.230	39.230	6,653,041
2025-02-25	37.500	40.950	37.390	38.590	38.590	6,249,947
2025-02-24	39.330	39.850	38.000	38.600	38.600	8,558,549
2025-02-21	39.100	42.230	38.700	41.070	41.070	12,609,060
2025-02-20	37.650	39.180	37.330	39.100	39.100	8,413,167
2025-02-19	36.400	37.680	36.100	37.480	37.480	5,773,430
2025-02-18	37.390	39.800	36.330	36.410	36.410	8,415,200
2025-02-17	36.990	38.500	36.650	37.390	37.390	9,027,900
2025-02-14	35.010	37.330	35.010	37.070	37.070	8,552,135
2025-02-13	36.270	36.300	35.060	35.520	35.520	4,338,400
2025-02-12	35.780	37.800	35.780	36.190	36.190	4,612,200
2025-02-11	36.330	37.080	36.010	36.040	36.040	4,974,400
2025-02-10	35.850	36.880	35.720	36.790	36.790	6,255,600
2025-02-07	34.920	36.180	34.680	35.640	35.640	7,124,900
2025-02-06	34.980	35.330	34.380	35.060	35.060	5,275,100
2025-02-05	33.290	35.860	32.940	34.400	34.400	5,787,500
2025-01-27	34.860	35.150	32.210	32.240	32.240	4,321,900
2025-01-24	33.750	35.230	33.750	34.340	34.340	4,363,600

← NewerPage 7 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.