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
2023-10-27	36.550	37.650	36.220	37.210	20.675	2,623,383
2023-10-26	36.710	37.730	35.910	36.760	20.425	3,779,492
2023-10-25	37.580	38.250	37.260	37.650	20.919	1,687,726
2023-10-24	37.400	37.800	35.700	37.580	20.880	2,632,423
2023-10-23	37.940	38.570	36.900	37.200	20.669	2,907,643
2023-10-20	37.690	38.150	37.090	37.940	21.080	2,737,309
2023-10-19	37.250	38.000	36.880	37.720	20.958	2,385,769
2023-10-18	37.500	37.740	36.810	37.370	20.764	2,047,266
2023-10-17	36.890	37.500	36.500	37.500	20.836	1,674,283
2023-10-16	37.170	37.300	36.510	36.660	20.369	1,590,969
2023-10-13	37.510	37.550	36.900	37.120	20.625	2,071,940
2023-10-12	37.880	37.880	37.190	37.840	21.025	1,852,224
2023-10-11	37.230	37.740	37.110	37.680	20.936	2,059,450
2023-10-10	38.010	38.010	36.980	37.230	20.686	2,456,859
2023-10-09	37.990	38.280	37.290	37.580	20.880	2,022,761
2023-09-28	37.750	38.180	37.590	38.000	21.114	2,199,296
2023-09-27	37.350	38.180	37.300	37.550	20.864	2,877,613
2023-09-26	37.710	38.120	37.300	37.370	20.764	2,049,326
2023-09-25	38.430	38.430	37.650	37.900	21.058	2,343,016
2023-09-22	37.800	38.880	37.800	38.490	21.386	3,049,098
2023-09-21	38.450	38.760	37.720	37.740	20.969	2,349,265
2023-09-20	39.300	39.690	38.380	38.490	21.386	2,669,498
2023-09-19	39.500	40.160	38.960	39.480	21.936	3,720,516
2023-09-18	39.010	40.300	38.350	39.700	22.058	5,788,217
2023-09-15	37.980	39.630	37.610	39.370	21.875	7,557,864
2023-09-14	38.040	38.210	37.460	37.750	20.975	2,974,597
2023-09-13	38.750	38.860	37.570	37.910	21.064	3,642,119
2023-09-12	39.490	39.490	38.660	38.760	21.536	3,536,916
2023-09-11	40.050	40.140	38.860	39.590	21.997	4,741,310
2023-09-08	40.350	40.520	39.280	39.850	22.142	2,844,457
2023-09-07	41.220	41.600	40.170	40.360	22.425	3,151,677
2023-09-06	42.220	42.590	41.300	41.420	23.014	3,957,811
2023-09-05	42.930	42.980	42.350	42.730	23.742	5,275,382
2023-09-04	41.310	43.300	41.310	42.980	23.881	9,754,358
2023-09-01	40.400	41.780	40.180	41.130	22.853	6,873,951
2023-08-31	40.420	40.880	39.700	39.770	22.097	4,796,220
2023-08-30	40.040	40.950	39.510	40.180	22.325	8,128,393
2023-08-29	38.310	40.260	38.300	39.980	22.214	10,864,261
2023-08-28	38.100	39.000	37.000	37.630	20.908	8,106,110
2023-08-25	35.600	36.440	35.530	35.960	19.980	2,839,369
2023-08-24	36.300	36.630	35.700	35.970	19.986	2,113,683
2023-08-23	37.160	37.350	36.110	36.320	20.180	2,230,363
2023-08-22	36.950	38.110	36.360	37.370	20.764	3,948,093
2023-08-21	37.700	37.760	36.800	36.890	20.497	2,534,133
2023-08-18	38.700	38.870	37.550	37.800	21.003	3,086,284
2023-08-17	37.650	38.800	37.390	38.710	21.508	3,910,663
2023-08-16	37.710	38.820	37.580	38.110	21.175	4,071,853
2023-08-15	36.980	38.060	36.680	38.000	21.114	4,909,757
2023-08-14	36.510	36.990	35.510	36.980	20.547	3,901,434
2023-08-11	38.050	38.170	36.870	36.900	20.502	2,942,377
2023-08-10	37.520	38.090	37.170	37.920	21.069	2,850,678
2023-08-09	37.300	37.790	37.270	37.750	20.975	2,956,156
2023-08-08	37.410	37.780	37.150	37.330	20.741	2,766,622
2023-08-07	38.450	38.460	37.500	37.800	21.003	4,434,037
2023-08-04	39.720	40.350	38.560	38.740	21.525	5,193,660
2023-08-03	39.210	39.840	38.450	39.170	21.764	5,757,392
2023-08-02	39.350	40.590	39.000	39.470	21.930	5,398,495
2023-08-01	40.120	40.680	39.030	39.500	21.947	6,028,189
2023-07-31	41.600	41.820	39.730	39.930	22.186	11,131,597
2023-07-28	38.530	41.250	38.530	40.760	22.647	14,348,255

← NewerPage 13 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.