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
2023-07-27	39.190	39.590	38.430	38.470	21.375	5,276,017
2023-07-26	39.890	39.920	38.920	39.180	21.769	8,602,867
2023-07-25	35.700	41.210	35.700	39.960	22.203	17,089,374
2023-07-24	37.730	38.000	35.160	35.290	19.608	6,955,195
2023-07-21	38.000	38.490	37.510	37.560	20.869	3,798,106
2023-07-20	37.990	38.760	37.900	38.170	21.208	5,476,054
2023-07-19	36.150	38.740	36.150	38.430	21.352	8,897,452
2023-07-18	36.010	36.450	35.600	36.320	20.180	2,107,472
2023-07-17	36.200	36.380	35.580	36.150	20.086	2,156,448
2023-07-14	37.130	37.160	36.230	36.400	20.225	3,110,614
2023-07-13	36.750	37.470	36.720	37.130	20.630	2,369,954
2023-07-12	37.180	37.400	36.520	36.620	20.347	2,670,992
2023-07-11	36.270	37.490	36.180	37.060	20.591	3,547,141
2023-07-10	36.000	36.570	35.880	36.020	20.013	2,073,951
2023-07-07	36.600	36.890	35.930	36.000	20.002	3,218,081
2023-07-06	36.700	37.390	36.680	36.820	20.458	1,890,822
2023-07-05	37.620	37.650	36.730	36.870	20.486	3,215,965
2023-07-04	38.120	38.360	37.540	37.710	20.952	3,952,433
2023-07-03	38.000	39.010	37.950	38.350	21.308	4,322,624
2023-06-30	37.900	39.140	37.850	37.970	21.097	4,714,447
2023-06-29	37.200	37.820	37.200	37.550	20.864	2,240,757
2023-06-28	38.370	38.500	37.110	37.820	21.014	3,203,520
2023-06-27	36.140	38.510	36.100	38.330	21.297	5,666,095
2023-06-26	37.130	37.610	36.190	36.240	20.136	3,761,027
2023-06-21	38.500	39.050	37.650	37.670	20.930	4,103,624
2023-06-20	38.790	39.270	38.650	38.830	21.575	3,358,766
2023-06-19	39.560	39.740	38.620	38.780	21.547	5,660,180
2023-06-16	40.600	40.700	39.510	39.680	22.047	5,592,039
2023-06-15	40.410	41.460	40.200	40.580	22.547	6,240,335
2023-06-14	39.450	41.890	39.420	40.830	22.686	8,842,134
2023-06-13	39.570	39.990	39.010	39.680	22.047	5,167,455
2023-06-12	38.730	40.500	38.080	40.170	22.319	7,590,871
2023-06-09	41.260	41.290	39.060	39.080	21.714	10,051,155
2023-06-08	39.030	41.500	38.530	41.000	22.781	11,183,559
2023-06-07	38.300	40.800	38.210	39.320	21.847	11,856,206
2023-06-06	37.300	39.780	37.130	39.080	21.714	13,352,465
2023-06-05	37.250	37.700	36.890	37.470	20.819	5,690,965
2023-06-02	35.340	38.510	35.300	37.870	21.041	11,109,230
2023-06-01	35.350	35.670	34.930	35.390	19.663	4,426,471
2023-05-31	35.500	35.710	35.010	35.680	19.825	3,008,120
2023-05-30	35.010	35.750	34.750	35.750	19.863	3,579,430
2023-05-29	35.710	36.400	35.080	35.190	19.552	3,823,003
2023-05-26	36.310	36.420	35.180	35.630	19.797	3,754,323
2023-05-25	37.200	37.200	35.880	36.300	20.169	5,639,163
2023-05-24	37.680	38.160	37.100	37.930	20.741	5,780,663
2023-05-23	38.260	38.380	37.480	37.810	20.676	9,859,896
2023-05-22	36.000	39.230	35.750	39.230	21.452	13,773,870
2023-05-19	34.900	35.780	34.780	35.560	19.445	3,808,638
2023-05-18	35.900	36.160	34.730	35.110	19.199	4,085,299
2023-05-17	35.790	35.980	35.170	35.970	19.670	2,366,676
2023-05-16	35.940	36.190	35.400	35.530	19.429	1,662,011
2023-05-15	35.350	36.090	35.270	36.090	19.735	1,323,386
2023-05-12	35.940	36.570	35.280	35.460	19.391	2,767,713
2023-05-11	36.000	36.230	35.750	35.960	19.664	1,418,623
2023-05-10	35.510	36.600	35.510	35.880	19.620	2,789,059
2023-05-09	36.280	36.630	35.610	35.720	19.533	2,978,337
2023-05-08	37.300	37.640	35.910	36.300	19.850	3,160,467
2023-05-05	37.750	37.760	36.710	37.270	20.380	1,604,220
2023-05-04	38.710	39.000	37.350	37.760	20.648	2,466,813
2023-04-28	38.510	39.290	38.410	39.010	21.332	2,948,423

← NewerPage 14 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.