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
2024-01-22	33.200	33.290	30.060	30.550	16.974	5,810,784
2024-01-19	34.790	34.990	33.170	33.320	18.513	6,562,354
2024-01-18	36.220	36.700	33.400	34.990	19.441	10,705,440
2024-01-17	36.220	39.150	36.150	36.720	20.402	13,906,565
2024-01-16	34.900	37.590	34.860	36.220	20.125	8,296,953
2024-01-15	34.550	34.550	34.550	34.550	19.197	0
2024-01-12	35.020	35.350	34.460	34.550	19.197	3,027,232
2024-01-11	34.400	35.180	34.000	35.150	19.530	1,935,726
2024-01-10	34.500	34.890	33.920	34.490	19.163	1,517,451
2024-01-09	34.660	35.290	34.050	34.490	19.163	3,001,778
2024-01-08	35.790	35.790	34.550	34.560	19.202	2,520,104
2024-01-05	35.850	36.900	35.460	35.790	19.886	2,736,944
2024-01-04	36.400	36.400	35.650	36.020	20.013	1,805,596
2024-01-03	36.780	36.920	35.750	36.070	20.041	2,974,923
2024-01-02	37.410	37.880	36.630	36.780	20.436	4,892,296
2023-12-29	35.800	37.990	35.430	37.630	20.908	7,943,866
2023-12-28	34.500	36.100	34.000	35.560	19.758	5,106,493
2023-12-27	33.750	34.830	33.270	34.630	19.241	3,907,861
2023-12-26	34.880	34.880	33.050	33.210	18.452	2,432,601
2023-12-25	34.500	34.980	34.430	34.850	19.363	936,374
2023-12-22	35.000	35.300	34.460	34.600	19.225	2,331,593
2023-12-21	35.400	35.700	34.570	35.260	19.591	4,330,408
2023-12-20	37.220	37.260	36.100	36.580	20.325	4,239,116
2023-12-19	37.150	37.600	37.070	37.350	20.752	3,036,843
2023-12-18	37.250	37.250	36.880	37.140	20.636	1,370,378
2023-12-15	37.410	37.750	37.010	37.290	20.719	1,534,033
2023-12-14	37.900	38.130	37.100	37.130	20.630	2,260,375
2023-12-13	38.460	38.460	37.530	37.800	21.003	2,036,450
2023-12-12	38.090	38.550	37.830	38.340	21.303	2,143,585
2023-12-11	37.950	38.090	37.410	38.090	21.164	2,645,990
2023-12-08	38.300	38.470	37.690	37.710	20.952	2,959,190
2023-12-07	38.800	38.920	38.170	38.300	21.280	3,763,123
2023-12-06	37.830	39.330	37.670	38.800	21.558	6,331,074
2023-12-05	38.050	39.510	37.910	38.000	21.114	5,262,881
2023-12-04	37.370	38.480	37.010	38.350	21.308	4,108,787
2023-12-01	37.460	37.540	36.880	37.370	20.764	3,100,384
2023-11-30	38.770	38.890	37.110	37.550	20.864	6,616,446
2023-11-29	38.390	40.170	38.000	39.150	21.753	8,913,539
2023-11-28	36.510	39.280	36.510	38.660	21.480	9,955,458
2023-11-27	37.130	37.130	36.560	36.670	20.375	1,795,978
2023-11-24	37.580	37.950	36.910	37.200	20.669	2,064,311
2023-11-23	36.890	37.640	36.600	37.570	20.875	2,678,389
2023-11-22	37.890	37.900	36.800	36.850	20.475	2,828,906
2023-11-21	37.620	38.470	37.410	37.700	20.947	3,930,936
2023-11-20	38.000	38.040	37.180	37.600	20.891	4,635,360
2023-11-17	39.000	39.540	37.630	38.140	21.191	6,946,036
2023-11-16	37.330	37.440	36.900	37.070	20.597	1,986,645
2023-11-15	37.420	38.040	37.190	37.350	20.752	3,493,796
2023-11-14	36.280	37.140	36.140	37.050	20.586	3,655,941
2023-11-13	36.220	36.540	35.930	36.280	20.158	3,182,270
2023-11-10	36.740	36.780	36.150	36.250	20.141	2,402,106
2023-11-09	37.370	37.500	36.810	36.880	20.491	1,950,136
2023-11-08	37.100	37.660	36.930	37.360	20.758	2,489,912
2023-11-07	37.340	37.440	36.610	37.280	20.714	2,453,751
2023-11-06	36.500	37.470	36.500	37.340	20.747	2,958,710
2023-11-03	36.020	36.910	36.020	36.470	20.264	2,287,450
2023-11-02	36.600	36.640	36.050	36.050	20.030	1,447,691
2023-11-01	36.670	36.770	36.110	36.550	20.308	2,121,429
2023-10-31	37.180	37.180	36.560	36.670	20.375	1,891,941
2023-10-30	36.880	37.470	36.370	37.300	20.725	2,849,370

← NewerPage 12 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.