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
2022-11-02	36.740	37.990	36.600	37.370	20.435	2,544,425
2022-11-01	35.280	36.730	35.150	36.730	20.085	2,853,071
2022-10-31	35.160	36.000	34.700	35.080	19.183	3,488,496
2022-10-28	36.710	37.260	35.050	35.160	19.227	3,367,835
2022-10-27	38.380	38.700	36.650	36.930	20.195	3,443,718
2022-10-26	36.090	38.200	36.010	38.150	20.862	4,585,907
2022-10-25	36.680	37.140	35.650	35.720	19.533	3,194,978
2022-10-24	37.690	38.580	36.610	36.770	20.107	2,174,418
2022-10-21	38.510	38.740	37.690	37.790	20.665	1,954,302
2022-10-20	39.270	39.270	38.000	38.570	21.091	2,498,313
2022-10-19	40.760	40.760	38.860	39.030	21.343	4,767,511
2022-10-18	41.030	41.140	40.030	40.930	22.382	2,591,545
2022-10-17	40.550	41.240	40.130	40.870	22.349	2,825,630
2022-10-14	39.400	41.200	38.850	40.470	22.130	3,674,800
2022-10-13	39.110	39.830	38.610	38.650	21.135	2,088,449
2022-10-12	38.300	39.300	37.450	39.200	21.436	2,400,097
2022-10-11	39.500	39.590	38.060	38.450	21.026	2,676,900
2022-10-10	41.480	41.600	38.800	39.290	21.485	2,722,606
2022-09-30	42.170	42.240	40.700	40.970	22.404	1,958,491
2022-09-29	42.220	42.870	41.560	41.800	22.858	2,452,798
2022-09-28	43.710	43.710	41.560	41.730	22.819	4,241,793
2022-09-27	42.850	44.000	42.080	43.900	24.006	3,745,857
2022-09-26	42.890	44.100	42.380	42.730	23.366	3,672,582
2022-09-23	44.220	45.260	42.710	43.020	23.525	4,049,326
2022-09-22	46.690	46.960	43.890	44.220	24.181	5,192,736
2022-09-21	48.510	48.790	46.880	47.280	25.854	2,357,076
2022-09-20	49.120	49.750	48.320	48.830	26.702	1,949,425
2022-09-19	50.950	51.630	48.500	48.930	26.757	3,559,011
2022-09-16	54.550	54.550	50.600	50.990	27.883	5,006,148
2022-09-15	55.640	58.580	51.880	55.220	30.196	6,253,642
2022-09-14	56.520	57.350	55.560	55.920	30.579	910,335
2022-09-13	55.740	57.500	54.400	57.350	31.361	2,789,716
2022-09-09	51.300	56.680	51.230	55.740	30.480	4,088,248
2022-09-08	51.910	52.600	51.200	51.380	28.096	1,067,407
2022-09-07	53.470	53.920	51.810	51.900	28.381	1,764,177
2022-09-06	53.470	54.460	52.850	53.600	29.310	1,268,363
2022-09-05	54.660	55.480	52.330	53.830	29.436	1,688,940
2022-09-02	55.990	56.770	54.860	55.020	30.087	1,450,986
2022-09-01	53.320	57.580	53.300	56.420	30.852	3,439,342
2022-08-31	52.520	54.280	51.160	53.750	29.392	2,235,687
2022-08-30	53.180	53.780	51.810	52.940	28.949	2,011,040
2022-08-29	55.740	56.690	52.860	53.380	29.190	2,931,205
2022-08-26	59.580	60.200	56.250	56.730	31.022	2,664,425
2022-08-25	59.520	60.300	58.550	60.090	32.859	704,616
2022-08-24	61.170	61.180	58.800	59.510	32.542	1,183,299
2022-08-23	61.010	62.200	60.160	61.310	33.526	1,073,995
2022-08-22	57.300	61.870	56.220	61.790	33.789	2,872,214
2022-08-19	61.010	61.490	57.800	57.870	31.645	1,997,203
2022-08-18	60.680	61.660	60.140	60.850	33.275	815,053
2022-08-17	61.050	61.680	60.000	61.000	33.357	1,309,913
2022-08-16	60.880	62.890	60.580	61.050	33.384	1,518,836
2022-08-15	61.890	61.890	60.590	60.700	33.193	1,196,173
2022-08-12	63.000	63.000	61.400	61.730	33.756	1,263,604
2022-08-11	60.600	63.870	60.510	63.400	34.669	2,395,907
2022-08-10	62.320	62.610	60.110	60.500	33.083	1,306,996
2022-08-09	63.990	64.180	61.600	62.500	34.177	1,572,374
2022-08-08	62.270	65.790	62.270	64.170	35.090	2,761,252
2022-08-05	61.230	62.790	60.560	62.580	34.221	1,488,690
2022-08-04	61.380	62.000	60.010	61.100	33.411	1,196,217
2022-08-03	60.030	62.900	60.030	61.300	33.521	1,025,830

← NewerPage 17 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.