Henan Carve Electronics Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 39.610 | 40.420 | 37.900 | 39.360 | 39.360 | 9,374,053 |
| 2024-10-29 | 41.770 | 44.660 | 40.580 | 41.240 | 41.240 | 12,705,186 |
| 2024-10-28 | 40.340 | 43.330 | 39.620 | 43.010 | 43.010 | 12,074,224 |
| 2024-10-25 | 39.130 | 43.590 | 38.680 | 41.450 | 41.450 | 13,530,378 |
| 2024-10-24 | 41.990 | 42.000 | 39.010 | 39.880 | 39.880 | 13,706,196 |
| 2024-10-23 | 42.830 | 45.500 | 41.990 | 45.000 | 45.000 | 17,668,062 |
| 2024-10-22 | 45.760 | 48.660 | 42.000 | 42.000 | 42.000 | 20,047,812 |
| 2024-10-21 | 47.000 | 48.550 | 44.520 | 48.550 | 48.550 | 19,620,207 |
| 2024-10-18 | 38.770 | 40.460 | 38.770 | 40.460 | 40.460 | 4,865,634 |
| 2024-10-17 | 28.680 | 33.720 | 28.410 | 33.720 | 33.720 | 18,806,255 |
| 2024-10-16 | 28.120 | 29.500 | 27.440 | 28.100 | 28.100 | 15,863,512 |
| 2024-10-15 | 26.110 | 32.100 | 26.110 | 31.140 | 31.140 | 22,129,905 |
| 2024-10-14 | 24.540 | 26.850 | 24.110 | 26.750 | 26.750 | 8,036,124 |
| 2024-10-11 | 24.520 | 25.800 | 23.700 | 24.450 | 24.450 | 4,822,940 |
| 2024-10-10 | 24.590 | 25.700 | 24.130 | 24.420 | 24.420 | 5,506,069 |
| 2024-10-09 | 28.050 | 28.090 | 24.510 | 24.660 | 24.660 | 9,451,298 |
| 2024-10-08 | 30.000 | 30.540 | 25.840 | 30.540 | 30.540 | 13,904,467 |
| 2024-09-30 | 23.080 | 26.230 | 22.630 | 25.450 | 25.450 | 10,252,849 |
| 2024-09-27 | 20.950 | 22.500 | 20.760 | 22.010 | 22.010 | 7,779,031 |
| 2024-09-26 | 20.280 | 20.870 | 20.200 | 20.710 | 20.710 | 4,947,950 |
| 2024-09-25 | 20.170 | 20.940 | 20.010 | 20.680 | 20.680 | 6,258,000 |
| 2024-09-24 | 19.980 | 20.270 | 19.080 | 20.250 | 20.250 | 5,717,525 |
| 2024-09-23 | 19.490 | 20.560 | 19.270 | 20.090 | 20.090 | 4,502,200 |
| 2024-09-20 | 19.360 | 19.960 | 19.050 | 19.780 | 19.780 | 3,880,800 |
| 2024-09-19 | 19.490 | 19.590 | 18.850 | 19.290 | 19.290 | 3,286,300 |
| 2024-09-18 | 19.090 | 19.630 | 18.920 | 19.300 | 19.300 | 3,671,896 |
| 2024-09-13 | 21.110 | 21.280 | 19.440 | 19.440 | 19.440 | 6,236,096 |
| 2024-09-12 | 21.680 | 22.550 | 21.000 | 21.420 | 21.420 | 6,236,596 |
| 2024-09-11 | 21.790 | 22.660 | 20.900 | 20.900 | 20.900 | 8,046,100 |
| 2024-09-10 | 20.500 | 21.060 | 20.500 | 21.030 | 21.030 | 3,829,100 |
| 2024-09-09 | 20.430 | 20.960 | 19.900 | 20.750 | 20.750 | 3,990,895 |
| 2024-09-06 | 21.300 | 21.310 | 20.300 | 20.470 | 20.470 | 6,079,890 |
| 2024-09-05 | 22.070 | 22.400 | 21.150 | 21.510 | 21.510 | 6,580,695 |
| 2024-09-04 | 21.070 | 22.140 | 20.570 | 21.890 | 21.890 | 8,908,788 |
| 2024-09-03 | 20.890 | 21.990 | 20.810 | 21.620 | 21.620 | 8,180,959 |
| 2024-09-02 | 20.450 | 22.570 | 20.450 | 21.560 | 21.560 | 11,712,268 |
| 2024-08-30 | 19.570 | 21.100 | 19.460 | 20.490 | 20.490 | 8,336,392 |
| 2024-08-29 | 19.300 | 19.850 | 19.020 | 19.770 | 19.770 | 4,847,692 |
| 2024-08-28 | 19.550 | 20.000 | 19.090 | 19.590 | 19.590 | 5,955,689 |
| 2024-08-27 | 20.670 | 20.940 | 19.910 | 20.200 | 20.200 | 7,094,189 |
| 2024-08-26 | 21.260 | 21.410 | 20.620 | 20.920 | 20.920 | 6,939,393 |
| 2024-08-23 | 20.630 | 22.000 | 20.300 | 21.410 | 21.410 | 10,050,792 |
| 2024-08-22 | 20.910 | 21.660 | 20.110 | 21.290 | 21.290 | 11,143,218 |
| 2024-08-21 | 21.390 | 21.810 | 20.620 | 20.680 | 20.680 | 9,730,321 |
| 2024-08-20 | 21.000 | 22.390 | 20.820 | 21.450 | 21.450 | 11,866,367 |
| 2024-08-19 | 27.390 | 27.400 | 22.690 | 22.690 | 22.690 | 16,707,068 |
| 2024-08-16 | 23.760 | 28.360 | 23.760 | 28.360 | 28.360 | 17,969,264 |
| 2024-08-15 | 19.460 | 23.630 | 18.900 | 23.630 | 23.630 | 16,228,850 |
| 2024-08-14 | 20.490 | 21.070 | 19.310 | 19.690 | 19.690 | 9,481,888 |
| 2024-08-13 | 18.010 | 20.450 | 18.010 | 18.740 | 18.740 | 8,124,100 |
| 2024-08-12 | 18.650 | 19.060 | 17.660 | 17.800 | 17.800 | 6,647,222 |
| 2024-08-09 | 18.220 | 21.080 | 18.090 | 18.670 | 18.670 | 9,668,622 |
| 2024-08-08 | 17.500 | 17.880 | 17.200 | 17.650 | 17.650 | 3,377,200 |
| 2024-08-07 | 17.020 | 17.820 | 17.020 | 17.630 | 17.630 | 4,206,632 |
| 2024-08-06 | 17.200 | 17.600 | 16.780 | 17.070 | 17.070 | 3,180,190 |
| 2024-08-05 | 17.760 | 17.920 | 16.900 | 16.920 | 16.920 | 5,228,322 |
| 2024-08-02 | 18.950 | 19.500 | 18.400 | 18.470 | 18.470 | 4,297,232 |
| 2024-08-01 | 19.680 | 20.530 | 19.290 | 19.330 | 19.330 | 4,802,200 |
| 2024-07-31 | 19.200 | 19.900 | 19.000 | 19.610 | 19.610 | 5,985,758 |
| 2024-07-30 | 18.960 | 20.000 | 18.610 | 19.530 | 19.530 | 5,979,022 |
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.