Henan Carve Electronics Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 44.250 | 47.170 | 40.000 | 46.700 | 46.700 | 3,740,687 |
| 2026-10-22 | 48.390 | 48.450 | 45.100 | 45.100 | 45.100 | 1,954,401 |
| 2026-10-21 | 48.390 | 50.070 | 47.580 | 47.820 | 47.820 | 2,380,100 |
| 2026-10-20 | 48.390 | 48.970 | 45.060 | 48.240 | 48.240 | 2,795,800 |
| 2026-10-19 | 45.840 | 46.940 | 43.700 | 45.750 | 45.750 | 2,436,700 |
| 2026-10-16 | 48.390 | 49.410 | 45.650 | 46.270 | 46.270 | 2,515,453 |
| 2026-10-15 | 49.500 | 49.600 | 46.900 | 47.440 | 47.440 | 2,730,763 |
| 2026-10-14 | 53.000 | 53.130 | 50.460 | 50.550 | 50.550 | 1,707,610 |
| 2026-10-13 | 49.970 | 53.080 | 47.000 | 52.210 | 52.210 | 2,780,910 |
| 2026-10-12 | 54.130 | 54.140 | 51.300 | 51.460 | 51.460 | 1,886,000 |
| 2026-10-09 | 56.200 | 56.270 | 49.610 | 54.130 | 54.130 | 3,441,400 |
| 2026-10-08 | 59.970 | 60.500 | 55.030 | 55.980 | 55.980 | 1,711,700 |
| 2026-09-30 | 61.000 | 61.300 | 58.180 | 59.050 | 59.050 | 1,818,332 |
| 2026-09-29 | 61.620 | 61.930 | 60.170 | 60.600 | 60.600 | 2,250,319 |
| 2026-09-28 | 68.880 | 68.880 | 60.880 | 61.330 | 61.330 | 3,558,278 |
| 2026-09-24 | 72.120 | 72.160 | 68.790 | 68.910 | 68.910 | 1,831,859 |
Page 1 of 1 · 16 trading days
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.