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
2024-04-25	28.370	28.800	27.950	28.320	15.735	3,889,873
2024-04-24	29.000	29.220	27.550	28.540	15.857	6,076,204
2024-04-23	29.740	30.000	29.030	29.240	16.246	6,315,960
2024-04-22	30.000	31.510	29.750	30.140	16.746	9,100,616
2024-04-19	30.300	31.000	29.660	30.570	16.985	7,942,606
2024-04-18	30.780	31.720	30.410	30.770	17.096	10,797,413
2024-04-17	29.300	32.970	29.000	31.830	17.685	16,845,614
2024-04-16	27.000	30.750	25.110	30.290	16.830	14,648,553
2024-04-15	28.310	29.530	26.620	27.390	15.218	7,512,883
2024-04-12	28.700	30.200	28.300	29.100	16.169	9,557,288
2024-04-11	27.240	27.830	27.240	27.270	15.152	1,374,313
2024-04-10	28.100	28.200	27.260	27.650	15.363	2,369,724
2024-04-09	27.710	29.200	27.630	28.560	15.869	2,094,868
2024-04-08	28.530	28.640	27.660	27.720	15.402	1,665,495
2024-04-03	28.940	29.190	28.350	28.630	15.907	1,446,809
2024-04-02	29.100	29.250	28.740	28.950	16.085	1,602,758
2024-04-01	28.020	29.200	28.020	29.200	16.224	2,690,444
2024-03-29	27.840	28.380	27.820	28.100	15.613	845,676
2024-03-28	27.300	28.330	27.300	27.960	15.535	2,442,435
2024-03-27	28.650	28.840	27.340	27.390	15.218	2,565,538
2024-03-26	28.730	29.180	27.820	28.370	15.763	3,556,353
2024-03-25	29.000	30.490	28.930	28.960	16.091	3,960,033
2024-03-22	30.230	30.260	29.230	29.340	16.302	3,309,356
2024-03-21	30.570	30.660	29.800	30.140	16.746	3,087,799
2024-03-20	30.180	30.560	30.150	30.480	16.935	2,677,794
2024-03-19	30.790	30.800	30.300	30.400	16.891	3,431,617
2024-03-18	30.980	31.190	30.240	30.860	17.147	6,265,816
2024-03-15	30.710	31.170	30.180	31.120	17.291	4,797,910
2024-03-14	30.410	31.680	29.920	31.050	17.252	6,938,387
2024-03-13	29.970	31.180	29.650	30.780	17.102	6,946,501
2024-03-12	29.360	30.140	29.200	30.000	16.669	3,892,876
2024-03-11	29.160	29.420	28.800	29.340	16.302	3,176,763
2024-03-08	29.280	29.490	28.720	29.350	16.308	2,692,866
2024-03-07	29.450	30.150	29.230	29.280	16.269	3,642,647
2024-03-06	28.890	29.600	28.710	29.210	16.230	3,186,216
2024-03-05	29.400	30.490	28.870	29.170	16.208	4,960,435
2024-03-04	30.150	30.480	29.220	29.790	16.552	2,818,617
2024-03-01	29.500	30.180	29.130	29.900	16.613	3,920,228
2024-02-29	28.300	29.630	28.150	29.530	16.408	5,410,349
2024-02-28	31.300	32.000	28.100	28.200	15.669	8,316,816
2024-02-27	30.400	31.750	29.800	31.380	17.435	6,779,947
2024-02-26	29.950	31.500	29.050	30.680	17.046	7,176,324
2024-02-23	27.920	30.910	27.430	29.950	16.641	8,415,371
2024-02-22	26.570	28.100	26.310	28.000	15.557	5,561,678
2024-02-21	25.850	27.490	25.670	26.560	14.757	4,116,537
2024-02-20	25.930	26.270	25.310	26.100	14.502	3,738,518
2024-02-19	25.580	26.580	25.200	25.930	14.407	5,579,041
2024-02-08	23.190	25.300	23.100	25.030	13.907	5,610,585
2024-02-07	24.000	24.760	22.320	22.790	12.663	5,675,996
2024-02-06	23.720	24.940	21.630	24.000	13.335	6,304,710
2024-02-05	25.590	25.590	22.690	23.800	13.224	5,576,716
2024-02-02	27.200	27.750	24.480	25.770	14.318	3,805,929
2024-02-01	27.620	27.900	26.350	27.090	15.052	3,565,224
2024-01-31	29.940	30.190	27.350	27.820	15.457	3,859,140
2024-01-30	30.500	30.870	29.720	29.900	16.613	2,195,648
2024-01-29	32.210	32.490	30.850	30.880	17.158	3,841,001
2024-01-26	31.970	34.390	31.970	32.450	18.030	5,945,406
2024-01-25	30.950	32.170	30.500	32.070	17.819	4,778,250
2024-01-24	30.380	31.320	29.660	30.860	17.147	4,111,043
2024-01-23	30.560	30.780	29.600	30.110	16.730	3,854,170

← NewerPage 11 of 21 · 1,216 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.