Zhejiang Entive Smart Kitchen Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.420	33.680	26.590	33.230	33.230	23,242,531
2026-10-16	26.060	28.110	26.060	28.080	28.080	15,531,082
2026-10-15	26.130	27.040	23.320	26.250	26.250	17,714,639
2026-10-14	28.210	28.450	27.350	27.350	27.350	5,342,411
2026-10-13	27.980	28.650	26.740	28.210	28.210	8,051,764
2026-10-12	30.560	30.900	28.100	28.400	28.400	7,913,262
2026-10-09	31.010	31.270	28.700	31.140	31.140	8,348,546
2026-10-08	32.280	32.500	31.090	31.470	31.470	6,027,044
2026-09-30	32.110	33.700	31.880	32.010	32.010	8,045,974
2026-09-29	32.530	35.000	31.800	32.800	32.800	14,931,599
2026-09-28	34.750	35.200	32.580	32.830	32.830	8,584,790
2026-09-24	35.880	36.290	34.070	35.150	35.150	12,229,113
2026-09-23	32.490	36.970	32.430	36.240	36.240	18,439,260
2026-09-22	32.500	33.310	32.130	32.320	32.320	11,402,769
2026-09-21	31.650	33.380	31.400	32.730	32.730	13,660,801
2026-09-18	28.470	32.300	28.450	31.950	31.950	17,606,412
2026-09-17	27.500	29.080	27.500	28.750	28.750	13,073,649
2026-09-16	27.120	28.760	26.400	28.150	28.150	14,885,326
2026-09-15	28.420	28.480	26.950	27.270	27.270	10,909,835
2026-09-14	28.400	28.990	27.710	28.440	28.440	12,565,268
2026-09-11	28.630	28.840	27.420	27.700	27.700	11,171,156
2026-09-10	28.990	29.700	27.820	28.890	28.890	13,199,191
2026-09-09	29.610	29.960	28.440	29.400	29.400	15,904,412
2026-09-08	27.880	30.410	26.730	29.610	29.610	24,869,415
2026-09-07	31.200	31.300	27.390	27.880	27.880	25,725,249
2026-09-04	32.190	33.540	30.740	31.140	31.140	21,475,203
2026-09-03	30.280	33.330	30.150	32.520	32.520	22,764,176
2026-09-02	29.080	30.700	28.150	30.240	30.240	27,396,883
2026-09-01	26.000	30.110	26.000	28.980	28.980	33,256,234
2026-08-31	22.130	26.630	21.550	26.630	26.630	29,055,012
2026-08-28	21.910	22.780	21.750	22.190	22.190	9,092,280
2026-08-27	21.900	22.340	21.710	22.140	22.140	8,555,623
2026-08-26	21.940	22.420	21.500	22.150	22.150	9,450,639
2026-08-25	21.110	22.940	20.480	22.330	22.330	15,040,160
2026-08-24	24.120	24.160	21.540	21.950	21.950	19,070,046
2026-08-21	24.220	24.780	23.580	24.390	24.390	16,155,807
2026-08-20	25.260	26.220	24.250	24.660	24.660	28,336,027
2026-08-19	22.430	26.660	22.360	26.660	26.660	33,159,926
2026-08-18	23.650	23.670	21.880	22.220	22.220	12,509,816
2026-08-17	21.970	23.500	21.540	23.240	23.240	14,718,001
2026-08-14	23.000	23.380	21.590	22.140	22.140	15,536,668
2026-08-13	22.290	25.360	22.230	22.610	22.610	21,351,652
2026-08-12	21.420	22.460	21.030	21.900	21.900	10,421,974
2026-08-11	21.400	21.560	20.930	21.210	21.210	7,124,584
2026-08-10	21.720	21.810	21.120	21.440	21.440	8,068,699
2026-08-07	22.090	22.090	21.080	21.710	21.710	8,534,269
2026-08-06	21.920	22.700	21.610	21.890	21.890	11,083,877
2026-08-05	22.140	23.100	21.700	22.550	22.550	15,043,084
2026-08-04	20.440	22.300	20.380	21.700	21.700	17,115,154
2026-08-03	21.000	21.170	19.930	20.130	20.130	14,475,288
2026-07-31	19.950	22.880	19.950	21.370	21.370	20,184,561
2026-07-30	19.930	22.300	19.150	20.520	20.520	20,874,393
2026-07-29	18.210	18.740	17.690	18.710	18.710	9,838,181
2026-07-28	18.890	19.270	18.060	18.340	18.340	10,883,984
2026-07-27	19.440	19.490	18.120	19.430	19.430	14,753,284
2026-07-24	19.400	19.400	17.800	18.130	18.130	6,146,122
2026-07-23	18.700	19.790	18.600	19.480	19.480	7,319,593
2026-07-22	18.800	19.650	18.500	18.920	18.920	6,673,105
2026-07-21	19.400	19.450	17.000	19.070	19.070	9,346,940
2026-07-20	20.010	21.080	18.710	19.100	19.100	10,324,502

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-03	1.0000 CNY
2024-05-23	1.3000 CNY
2023-05-25	0.6000 CNY
2022-06-30	0.6005 CNY
2021-06-15	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.