Henan Carve Electronics Technology Co. Ltd. historical data

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

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
2026-09-23	73.010	74.170	71.440	71.980	71.980	2,689,800
2026-09-22	74.260	77.360	72.870	73.470	73.470	4,067,700
2026-09-21	71.260	78.510	71.260	73.810	73.810	5,745,770
2026-09-18	69.500	73.820	68.310	71.280	71.280	4,394,585
2026-09-17	66.000	70.500	65.020	69.500	69.500	3,762,915
2026-09-16	63.480	67.080	62.880	66.080	66.080	2,526,200
2026-09-15	66.200	67.000	63.500	63.810	63.810	2,601,050
2026-09-14	66.000	67.300	64.340	66.290	66.290	3,031,344
2026-09-11	67.160	68.300	62.190	67.070	67.070	3,446,750
2026-09-10	69.040	70.150	67.610	68.340	68.340	2,363,300
2026-09-09	71.220	73.400	67.850	70.050	70.050	4,784,458
2026-09-08	73.450	75.590	68.800	70.480	70.480	6,878,888
2026-09-07	71.660	76.200	69.010	73.380	73.380	5,392,712
2026-09-04	72.790	77.660	70.090	71.000	71.000	4,798,202
2026-09-03	68.020	72.470	65.030	71.540	71.540	4,245,871
2026-09-02	68.390	69.000	67.030	67.400	67.400	1,772,634
2026-09-01	70.830	72.300	68.290	69.380	69.380	3,395,218
2026-08-31	67.730	72.300	67.520	70.820	70.820	3,045,565
2026-08-28	74.000	74.870	70.420	70.800	70.800	3,375,700
2026-08-27	69.160	74.470	67.830	72.340	72.340	4,350,200
2026-08-26	70.420	71.180	66.680	68.280	68.280	2,930,500
2026-08-25	66.120	70.880	64.080	70.470	70.470	3,178,046
2026-08-24	68.370	68.440	64.220	66.720	66.720	2,295,479
2026-08-21	65.390	70.180	63.700	68.100	68.100	2,476,956
2026-08-20	66.980	67.180	64.810	65.700	65.700	2,375,347
2026-08-19	71.230	71.230	65.210	65.560	65.560	3,470,863
2026-08-18	73.620	74.400	71.200	73.130	73.130	2,609,706
2026-08-17	70.330	75.000	69.640	74.330	74.330	3,693,683
2026-08-14	70.010	71.500	68.800	70.330	70.330	2,510,929
2026-08-13	71.290	73.980	70.000	70.000	70.000	3,417,673
2026-08-12	72.820	73.480	71.380	71.430	71.430	3,802,973
2026-08-11	68.370	73.990	66.800	72.890	72.890	4,600,378
2026-08-10	73.930	74.990	67.500	68.600	68.600	4,544,606
2026-08-07	68.500	79.000	67.000	72.400	72.400	6,951,056
2026-08-06	67.810	70.270	63.630	68.500	68.500	6,260,976
2026-08-05	62.700	69.380	62.000	69.190	69.190	6,387,649
2026-08-04	61.780	64.410	56.100	64.400	64.400	8,537,279
2026-08-03	52.450	60.980	52.430	60.980	60.980	1,767,863
2026-07-31	50.540	53.000	50.000	50.820	50.820	4,781,592
2026-07-30	51.220	52.400	45.060	46.210	46.210	4,174,271
2026-07-29	53.700	54.210	48.800	51.300	51.300	2,917,297
2026-07-28	58.000	58.870	52.640	53.010	53.010	3,058,639
2026-07-27	57.640	58.620	55.810	58.380	58.380	2,895,600
2026-07-24	58.000	58.990	54.000	56.020	56.020	2,086,038

Page 1 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.