Zhejiang Entive Smart Kitchen Appliance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 23.880 | 24.400 | 21.900 | 22.350 | 16.823 | 4,807,722 |
| 2024-07-23 | 25.540 | 25.980 | 24.310 | 24.360 | 18.336 | 2,600,637 |
| 2024-07-22 | 25.050 | 25.850 | 20.970 | 25.460 | 19.164 | 5,510,820 |
| 2024-07-19 | 24.520 | 25.980 | 24.520 | 25.410 | 19.126 | 3,314,142 |
| 2024-07-18 | 24.750 | 24.900 | 24.400 | 24.720 | 18.607 | 1,292,019 |
| 2024-07-17 | 24.930 | 25.150 | 24.500 | 24.800 | 18.667 | 1,142,557 |
| 2024-07-16 | 24.900 | 25.180 | 24.720 | 24.970 | 18.795 | 620,594 |
| 2024-07-15 | 25.270 | 25.280 | 24.700 | 25.090 | 18.885 | 1,077,817 |
| 2024-07-12 | 25.140 | 25.220 | 24.620 | 25.110 | 18.900 | 1,053,832 |
| 2024-07-11 | 24.970 | 25.390 | 24.650 | 25.160 | 18.938 | 2,212,853 |
| 2024-07-10 | 25.360 | 25.540 | 24.400 | 24.880 | 18.727 | 1,430,351 |
| 2024-07-09 | 25.480 | 25.480 | 24.880 | 25.360 | 19.088 | 1,714,479 |
| 2024-07-08 | 25.830 | 25.830 | 25.130 | 25.480 | 19.179 | 1,406,132 |
| 2024-07-05 | 25.660 | 26.000 | 24.860 | 25.860 | 19.465 | 2,331,459 |
| 2024-07-04 | 25.800 | 26.000 | 25.250 | 25.490 | 19.186 | 978,341 |
| 2024-07-03 | 25.680 | 26.090 | 25.050 | 25.800 | 19.420 | 1,728,662 |
| 2024-07-02 | 25.940 | 26.050 | 25.520 | 25.910 | 19.502 | 1,437,839 |
| 2024-07-01 | 25.600 | 25.970 | 25.160 | 25.970 | 19.547 | 2,014,195 |
| 2024-06-28 | 25.000 | 25.630 | 25.000 | 25.440 | 19.149 | 1,243,323 |
| 2024-06-27 | 24.900 | 25.780 | 24.900 | 25.410 | 19.126 | 2,130,570 |
| 2024-06-26 | 24.660 | 25.150 | 24.400 | 25.090 | 18.885 | 1,141,075 |
| 2024-06-25 | 24.500 | 25.250 | 24.060 | 24.700 | 18.592 | 1,262,716 |
| 2024-06-24 | 24.880 | 24.880 | 24.110 | 24.450 | 18.403 | 1,236,508 |
| 2024-06-21 | 25.050 | 25.580 | 24.760 | 24.900 | 18.742 | 973,128 |
| 2024-06-20 | 25.400 | 25.550 | 25.110 | 25.110 | 18.900 | 1,504,464 |
| 2024-06-19 | 25.510 | 25.600 | 25.030 | 25.400 | 19.119 | 874,614 |
| 2024-06-18 | 25.550 | 25.940 | 25.250 | 25.600 | 19.269 | 1,639,287 |
| 2024-06-17 | 25.660 | 25.810 | 25.300 | 25.550 | 19.231 | 1,251,876 |
| 2024-06-14 | 25.650 | 25.770 | 25.300 | 25.570 | 19.246 | 1,063,192 |
| 2024-06-13 | 25.120 | 25.960 | 24.890 | 25.570 | 19.246 | 1,758,003 |
| 2024-06-12 | 25.160 | 25.490 | 24.850 | 25.120 | 18.908 | 1,028,456 |
| 2024-06-11 | 24.660 | 25.150 | 24.250 | 25.050 | 18.855 | 1,242,322 |
| 2024-06-07 | 25.030 | 25.100 | 24.180 | 24.840 | 18.697 | 3,365,521 |
| 2024-06-06 | 25.600 | 26.030 | 24.980 | 25.040 | 18.847 | 2,576,236 |
| 2024-06-05 | 26.200 | 26.200 | 25.430 | 25.570 | 19.246 | 2,164,715 |
| 2024-06-04 | 25.300 | 26.420 | 25.210 | 26.160 | 19.691 | 3,416,813 |
| 2024-06-03 | 25.540 | 25.540 | 25.080 | 25.300 | 19.043 | 1,901,070 |
| 2024-05-31 | 25.080 | 25.500 | 25.070 | 25.300 | 19.043 | 1,746,366 |
| 2024-05-30 | 25.000 | 25.630 | 24.710 | 25.350 | 19.081 | 3,504,709 |
| 2024-05-29 | 24.000 | 25.000 | 24.000 | 24.870 | 18.720 | 2,769,559 |
| 2024-05-28 | 24.460 | 24.580 | 24.110 | 24.150 | 18.178 | 2,995,675 |
| 2024-05-27 | 23.610 | 24.550 | 23.610 | 24.500 | 18.441 | 2,513,511 |
| 2024-05-24 | 23.670 | 24.060 | 23.450 | 23.710 | 17.846 | 2,035,364 |
| 2024-05-23 | 23.890 | 24.410 | 23.600 | 23.620 | 17.779 | 2,392,111 |
| 2024-05-22 | 32.750 | 32.920 | 31.800 | 32.200 | 17.891 | 3,166,218 |
| 2024-05-21 | 32.240 | 32.660 | 32.110 | 32.380 | 17.991 | 3,038,113 |
| 2024-05-20 | 32.320 | 32.440 | 31.950 | 32.180 | 17.880 | 3,911,486 |
| 2024-05-17 | 32.700 | 33.070 | 31.800 | 32.540 | 18.080 | 7,228,420 |
| 2024-05-16 | 31.810 | 33.290 | 31.600 | 32.960 | 18.313 | 10,516,097 |
| 2024-05-15 | 31.020 | 33.250 | 30.890 | 32.170 | 17.874 | 9,700,270 |
| 2024-05-14 | 30.490 | 31.080 | 30.490 | 30.850 | 17.141 | 3,115,515 |
| 2024-05-13 | 30.500 | 31.680 | 29.610 | 30.820 | 17.124 | 5,565,881 |
| 2024-05-10 | 30.010 | 30.880 | 29.850 | 30.700 | 17.058 | 5,391,438 |
| 2024-05-09 | 29.330 | 30.150 | 29.330 | 30.000 | 16.669 | 3,209,310 |
| 2024-05-08 | 29.850 | 30.100 | 29.300 | 29.400 | 16.335 | 3,891,901 |
| 2024-05-07 | 29.800 | 29.800 | 29.210 | 29.770 | 16.541 | 4,416,412 |
| 2024-05-06 | 28.400 | 29.990 | 28.220 | 29.780 | 16.546 | 8,810,872 |
| 2024-04-30 | 27.710 | 28.780 | 27.260 | 28.080 | 15.602 | 7,254,494 |
| 2024-04-29 | 26.510 | 27.840 | 25.890 | 27.800 | 15.446 | 9,019,298 |
| 2024-04-26 | 28.100 | 28.620 | 27.950 | 28.050 | 15.585 | 5,934,604 |
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.