Henan Carve Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	36.000	36.800	34.320	34.350	34.350	6,652,530
2025-01-22	35.180	36.880	35.180	35.980	35.980	7,106,500
2025-01-21	35.880	36.080	34.800	35.820	35.820	6,844,612
2025-01-20	35.030	36.180	34.990	35.620	35.620	8,160,781
2025-01-17	34.150	34.820	33.150	34.020	34.020	6,357,909
2025-01-16	34.830	36.380	34.080	35.010	35.010	7,943,900
2025-01-15	34.860	35.490	33.710	33.830	33.830	5,555,930
2025-01-14	33.560	35.500	32.560	34.580	34.580	7,001,994
2025-01-13	31.740	34.500	31.000	32.310	32.310	6,177,394
2025-01-10	32.700	36.350	32.700	33.330	33.330	8,650,100
2025-01-09	32.110	33.940	32.100	32.520	32.520	4,592,100
2025-01-08	32.000	32.890	30.900	32.320	32.320	4,149,794
2025-01-07	30.190	32.450	30.000	32.360	32.360	4,926,752
2025-01-06	30.920	31.000	29.000	30.030	30.030	3,271,000
2025-01-03	34.300	34.780	30.700	30.890	30.890	5,484,100
2025-01-02	34.520	35.510	33.000	34.000	34.000	5,404,893
2024-12-31	38.500	39.190	34.360	34.860	34.860	8,342,633
2024-12-30	40.020	42.260	38.490	39.010	39.010	7,727,378
2024-12-27	42.750	43.600	40.560	40.790	40.790	10,359,161
2024-12-26	39.910	44.960	39.660	43.760	43.760	14,470,025
2024-12-25	39.000	46.000	37.920	41.650	41.650	14,126,427
2024-12-24	37.410	40.110	35.820	38.990	38.990	9,248,752
2024-12-23	37.510	39.880	36.500	36.890	36.890	6,678,525
2024-12-20	35.430	38.650	35.400	37.720	37.720	6,406,289
2024-12-19	34.810	37.200	34.550	36.250	36.250	3,817,549
2024-12-18	36.810	37.400	34.770	35.400	35.400	5,593,942
2024-12-17	38.450	40.140	37.110	38.100	38.100	6,858,939
2024-12-16	37.800	40.240	37.520	38.940	38.940	9,904,939
2024-12-13	36.130	38.110	35.500	37.180	37.180	6,053,905
2024-12-12	37.430	37.570	35.770	36.400	36.400	4,513,694
2024-12-11	35.350	38.480	35.100	37.410	37.410	6,700,515
2024-12-10	36.040	38.680	35.600	35.800	35.800	4,328,700
2024-12-09	35.680	36.060	34.850	34.990	34.990	2,299,175
2024-12-06	35.400	36.500	34.790	36.050	36.050	3,513,915
2024-12-05	34.330	35.600	34.330	35.300	35.300	2,704,999
2024-12-04	36.720	37.510	34.810	34.890	34.890	4,802,630
2024-12-03	36.330	39.450	36.100	37.510	37.510	4,815,860
2024-12-02	35.820	39.450	35.520	37.030	37.030	5,553,830
2024-11-29	35.650	36.590	34.910	35.820	35.820	3,791,455
2024-11-28	34.890	37.030	34.890	36.010	36.010	4,901,515
2024-11-27	34.170	35.180	32.560	34.890	34.890	2,963,800
2024-11-26	35.480	35.480	34.020	34.230	34.230	2,679,920
2024-11-25	37.030	37.500	34.620	35.610	35.610	4,445,530
2024-11-22	39.090	40.400	36.810	37.200	37.200	6,923,316
2024-11-21	37.510	43.220	37.340	40.680	40.680	9,705,187
2024-11-20	36.200	37.900	35.800	37.230	37.230	3,934,656
2024-11-19	35.000	36.200	34.060	36.150	36.150	2,955,390
2024-11-18	36.800	37.000	33.700	34.500	34.500	3,498,245
2024-11-15	38.260	38.880	36.230	36.440	36.440	3,496,449
2024-11-14	39.800	40.310	38.300	38.600	38.600	3,264,999
2024-11-13	41.080	41.080	38.510	40.200	40.200	4,954,500
2024-11-12	44.000	44.600	40.840	41.480	41.480	8,625,890
2024-11-11	42.010	44.000	41.360	43.970	43.970	9,759,690
2024-11-08	40.670	42.990	40.010	42.450	42.450	10,150,015
2024-11-07	41.300	43.000	40.190	40.870	40.870	10,899,290
2024-11-06	39.590	41.460	38.140	41.250	41.250	12,678,600
2024-11-05	36.410	41.780	36.390	39.800	39.800	12,554,271
2024-11-04	34.700	36.000	34.700	35.860	35.860	4,801,650
2024-11-01	39.510	39.900	35.180	35.400	35.400	8,811,468
2024-10-31	39.600	40.780	39.020	39.900	39.900	8,692,883

← NewerPage 8 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.