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
2023-02-02	50.500	51.200	47.810	47.810	26.144	4,800,429
2023-02-01	50.290	50.490	49.240	50.470	27.599	2,740,877
2023-01-31	49.800	50.770	49.490	50.180	27.440	2,671,119
2023-01-30	52.070	53.170	49.300	49.810	27.238	5,235,265
2023-01-20	51.340	52.250	51.070	51.620	28.227	1,143,112
2023-01-19	52.050	52.550	51.150	51.320	28.063	1,707,445
2023-01-18	54.550	55.300	51.510	51.990	28.430	3,108,643
2023-01-17	54.960	55.600	53.800	55.070	30.114	1,454,072
2023-01-16	54.650	56.300	53.980	54.790	29.961	2,306,968
2023-01-13	52.490	55.200	51.050	54.750	29.939	3,530,362
2023-01-12	52.530	52.530	51.170	51.610	28.222	2,020,227
2023-01-11	53.530	53.680	52.320	52.530	28.725	2,009,170
2023-01-10	52.630	54.830	51.130	53.110	29.042	3,692,029
2023-01-09	52.010	53.130	50.920	53.010	28.988	2,984,585
2023-01-06	51.780	53.170	50.850	52.220	28.556	3,827,094
2023-01-05	51.230	52.520	50.200	51.550	28.189	3,962,191
2023-01-04	47.150	53.180	47.150	50.680	27.713	6,019,349
2023-01-03	45.880	48.130	45.790	47.560	26.007	2,462,441
2022-12-30	46.540	47.160	45.550	46.140	25.231	1,650,619
2022-12-29	47.820	48.390	46.000	46.540	25.450	3,144,790
2022-12-28	48.540	50.450	47.510	48.400	26.467	4,008,193
2022-12-27	48.280	49.950	47.310	49.090	26.844	4,651,204
2022-12-26	47.220	49.200	46.190	48.290	26.407	3,373,814
2022-12-23	46.190	48.970	45.830	48.090	26.297	4,371,416
2022-12-22	45.890	47.280	45.460	46.300	25.318	3,361,303
2022-12-21	45.000	45.700	44.280	45.190	24.711	1,899,487
2022-12-20	45.450	46.190	44.280	44.850	24.525	2,503,273
2022-12-19	46.550	47.950	45.100	46.080	25.198	3,590,986
2022-12-16	46.030	48.010	45.450	45.840	25.067	3,221,143
2022-12-15	47.290	47.800	45.300	45.620	24.946	3,395,054
2022-12-14	47.350	48.280	46.680	47.800	26.139	2,169,561
2022-12-13	47.230	48.500	46.600	47.560	26.007	3,006,254
2022-12-12	47.930	48.580	47.100	47.230	25.827	4,467,450
2022-12-09	46.570	49.780	46.180	48.870	26.724	6,947,084
2022-12-08	45.290	47.170	44.280	46.420	25.384	4,112,444
2022-12-07	46.500	46.500	44.900	45.390	24.821	4,024,555
2022-12-06	47.300	48.200	46.180	46.600	25.482	5,790,433
2022-12-05	44.730	47.990	43.680	47.650	26.057	9,473,438
2022-12-02	44.640	44.640	43.570	44.420	24.290	4,829,188
2022-12-01	43.620	45.820	42.700	44.640	24.411	8,141,713
2022-11-30	43.690	44.000	42.540	42.910	23.465	7,114,024
2022-11-29	39.810	43.800	39.810	43.680	23.886	13,304,570
2022-11-28	38.890	39.290	37.980	38.450	21.026	3,093,871
2022-11-25	38.510	40.700	38.410	39.690	21.704	4,844,187
2022-11-24	38.910	39.080	38.020	38.800	21.217	3,048,016
2022-11-23	39.110	39.390	37.580	38.100	20.834	4,000,104
2022-11-22	41.130	41.290	38.960	39.250	21.463	5,649,233
2022-11-21	40.900	41.490	39.700	41.080	22.464	3,724,070
2022-11-18	43.000	43.490	40.990	40.990	22.415	5,189,859
2022-11-17	42.160	43.760	41.690	43.160	23.601	4,996,642
2022-11-16	42.270	43.980	41.400	42.670	23.333	6,617,394
2022-11-15	41.200	42.720	39.950	42.420	23.197	9,435,121
2022-11-14	40.790	44.470	40.780	41.560	22.726	14,839,014
2022-11-11	38.710	40.480	38.250	39.290	21.485	6,955,216
2022-11-10	38.010	38.180	37.610	37.920	20.736	1,698,127
2022-11-09	38.120	38.800	38.010	38.010	20.785	2,132,387
2022-11-08	38.490	38.740	37.750	38.110	20.840	1,859,576
2022-11-07	38.500	38.680	37.700	38.500	21.053	2,759,283
2022-11-04	37.300	38.790	37.300	38.330	20.960	3,127,779
2022-11-03	37.460	37.670	36.900	37.550	20.534	1,904,123

← NewerPage 16 of 21 · 1,217 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.