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
2023-04-27	38.750	39.270	38.150	38.450	21.026	2,581,802
2023-04-26	38.480	39.540	37.930	38.860	21.250	1,976,962
2023-04-25	39.930	40.360	38.060	38.550	21.080	3,286,390
2023-04-24	40.280	40.590	39.310	39.930	21.835	3,736,333
2023-04-21	42.100	43.980	40.540	40.650	22.229	9,157,751
2023-04-20	42.610	42.990	39.910	40.700	22.256	5,958,485
2023-04-19	44.690	44.790	42.580	42.820	23.415	3,798,036
2023-04-18	44.100	46.200	43.750	44.850	24.525	4,043,433
2023-04-17	42.820	45.280	42.820	44.610	24.394	3,565,005
2023-04-14	43.560	43.960	42.710	42.920	23.470	1,755,068
2023-04-13	45.010	45.180	43.190	43.470	23.771	3,366,179
2023-04-12	45.950	46.330	44.760	45.220	24.728	2,860,458
2023-04-11	44.650	46.390	44.510	45.570	24.919	4,888,985
2023-04-10	44.510	45.540	44.400	44.680	24.432	2,359,182
2023-04-07	43.300	45.950	43.300	44.930	24.569	4,400,607
2023-04-06	43.010	46.200	42.910	43.720	23.907	4,893,501
2023-04-04	44.110	44.770	42.880	43.350	23.705	2,605,782
2023-04-03	43.610	46.160	43.220	44.600	24.389	5,087,351
2023-03-31	44.720	44.880	43.030	43.300	23.678	3,786,639
2023-03-30	42.000	44.970	41.420	44.740	24.465	4,357,881
2023-03-29	41.990	42.300	41.600	41.840	22.879	1,305,187
2023-03-28	43.120	43.120	41.900	41.970	22.951	1,882,425
2023-03-27	44.140	44.290	42.790	43.060	23.547	2,886,827
2023-03-24	44.000	44.800	43.690	43.900	24.006	2,730,926
2023-03-23	45.000	46.000	44.120	44.440	24.301	3,402,137
2023-03-22	45.660	45.870	44.860	45.160	24.695	1,608,665
2023-03-21	44.600	45.880	44.030	45.530	24.897	2,487,419
2023-03-20	45.000	45.680	43.920	44.390	24.274	1,904,956
2023-03-17	45.670	46.370	44.460	44.780	24.487	1,876,278
2023-03-16	45.500	46.220	44.910	45.480	24.870	2,047,610
2023-03-15	44.150	46.670	44.150	45.710	24.996	4,074,005
2023-03-14	46.590	46.590	43.360	44.010	24.066	4,566,712
2023-03-13	46.110	47.300	45.900	46.700	25.537	2,935,085
2023-03-10	47.510	47.510	45.630	46.110	25.214	3,354,746
2023-03-09	49.800	49.820	47.620	47.810	26.144	3,520,896
2023-03-08	49.590	50.550	49.000	49.760	27.210	2,471,082
2023-03-07	52.180	52.800	48.810	49.610	27.128	5,371,512
2023-03-06	53.900	54.000	51.580	52.770	28.856	3,775,312
2023-03-03	55.170	57.780	53.030	53.600	29.310	6,183,169
2023-03-02	54.200	57.200	54.200	56.700	31.005	4,751,054
2023-03-01	50.490	54.210	50.280	53.710	29.370	4,840,967
2023-02-28	50.850	51.860	49.500	50.440	27.582	1,516,611
2023-02-27	51.860	52.170	50.520	50.850	27.806	2,058,516
2023-02-24	51.690	52.800	51.000	51.850	28.353	3,216,992
2023-02-23	49.890	52.630	49.710	51.690	28.266	5,065,778
2023-02-22	49.350	50.200	48.000	50.160	27.429	3,183,743
2023-02-21	49.500	49.880	48.400	49.170	26.888	2,112,838
2023-02-20	45.280	49.500	45.050	49.290	26.953	8,184,232
2023-02-17	46.100	46.900	45.160	45.290	24.766	2,511,933
2023-02-16	49.020	49.130	45.740	46.450	25.400	4,254,118
2023-02-15	50.900	51.310	48.910	48.980	26.784	2,258,005
2023-02-14	50.630	53.180	50.590	50.710	27.730	4,594,178
2023-02-13	47.920	51.330	47.380	50.840	27.801	5,215,032
2023-02-10	49.040	49.100	47.550	47.920	26.204	1,715,196
2023-02-09	48.070	49.180	47.610	49.040	26.817	2,124,272
2023-02-08	49.470	49.470	47.900	48.050	26.275	2,080,768
2023-02-07	47.840	49.500	47.700	49.500	27.068	3,043,198
2023-02-06	47.990	48.000	47.160	47.830	26.155	1,596,374
2023-02-03	47.980	48.550	47.240	48.290	26.407	2,651,939
2023-02-02	50.500	51.200	47.810	47.810	26.144	4,800,429

← NewerPage 15 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.