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
2022-08-02	62.500	62.500	60.580	61.830	33.811	1,307,872
2022-08-01	64.880	65.500	62.900	63.420	34.680	1,570,706
2022-07-29	67.290	67.970	64.530	64.680	35.369	1,805,668
2022-07-28	66.440	67.840	64.550	67.760	37.053	2,683,234
2022-07-27	68.990	68.990	59.060	66.380	36.299	2,153,416
2022-07-26	63.850	69.870	62.830	69.480	37.994	5,955,223
2022-07-25	61.000	64.260	60.520	64.200	35.107	4,083,002
2022-07-22	61.180	61.970	59.320	61.550	33.657	2,737,103
2022-07-21	63.840	65.800	61.120	61.540	33.652	3,723,291
2022-07-20	62.190	65.130	61.060	64.750	35.407	4,676,745
2022-07-19	64.570	64.570	61.380	62.010	33.909	2,823,990
2022-07-18	66.660	66.660	63.660	64.550	35.298	2,010,939
2022-07-15	66.900	68.680	64.920	65.400	35.763	3,594,109
2022-07-14	69.260	71.000	65.600	67.150	36.720	2,993,758
2022-07-13	70.000	71.990	68.000	69.260	37.873	2,496,839
2022-07-12	72.600	74.200	70.170	71.230	38.951	1,890,096
2022-07-11	71.190	74.000	69.300	73.300	40.083	3,456,842
2022-07-08	71.040	73.500	69.690	72.650	39.727	1,764,959
2022-07-07	73.290	73.350	70.130	71.010	38.830	1,264,753
2022-07-06	73.700	74.280	71.900	72.750	39.782	1,602,116
2022-07-05	74.300	75.970	72.280	73.690	40.296	2,440,713
2022-07-04	76.210	76.990	73.800	74.780	40.892	2,238,053
2022-07-01	76.850	78.300	75.610	75.860	41.483	1,763,940
2022-06-30	74.040	78.880	73.820	76.850	42.024	2,989,610
2022-06-29	73.580	77.480	70.980	75.080	40.728	3,923,226
2022-06-28	74.880	74.880	70.800	73.590	39.919	2,089,559
2022-06-27	72.800	75.730	72.500	73.180	39.697	3,630,493
2022-06-24	67.890	71.980	67.240	71.740	38.916	3,925,951
2022-06-23	68.720	70.240	67.010	67.790	36.773	2,643,567
2022-06-22	69.410	70.120	67.250	67.440	36.583	2,389,153
2022-06-21	68.540	71.330	68.140	69.400	37.647	3,869,797
2022-06-20	62.400	71.770	62.400	69.000	37.430	6,194,306
2022-06-17	60.300	61.630	58.100	60.640	32.895	1,779,020
2022-06-16	58.010	62.600	58.010	60.960	33.068	2,846,120
2022-06-15	57.200	58.450	55.650	58.000	31.463	1,925,329
2022-06-14	57.600	57.940	55.300	57.190	31.023	2,141,723
2022-06-13	57.370	59.860	57.150	57.960	31.441	1,691,499
2022-06-10	57.000	58.480	56.690	58.140	31.539	1,116,084
2022-06-09	59.390	59.500	55.860	57.490	31.186	2,281,988
2022-06-08	61.290	61.290	58.580	59.150	32.086	1,507,799
2022-06-07	63.010	63.350	60.000	61.180	33.188	1,425,136
2022-06-06	62.000	63.680	60.830	62.390	33.844	1,949,867
2022-06-02	65.240	65.300	60.580	61.350	33.280	2,197,566
2022-06-01	58.360	66.000	58.200	62.900	34.121	3,753,914
2022-05-31	56.690	58.400	55.710	58.360	31.658	1,654,251
2022-05-30	56.330	56.820	55.670	56.780	30.801	776,636
2022-05-27	56.120	57.390	55.500	56.330	30.557	960,658
2022-05-26	59.000	59.000	55.880	56.300	30.540	2,275,405
2022-05-25	61.590	62.000	58.450	59.320	32.179	1,581,753
2022-05-24	62.370	64.190	61.470	61.500	33.361	1,979,317
2022-05-23	60.140	62.360	59.630	62.200	33.741	1,920,546
2022-05-20	60.100	61.270	58.680	60.140	32.623	1,343,550
2022-05-19	60.360	60.550	59.070	59.840	32.461	980,732
2022-05-18	61.090	63.160	60.330	61.150	33.171	934,837
2022-05-17	61.550	62.000	59.690	60.960	33.068	1,584,748
2022-05-16	62.810	64.900	61.900	61.930	33.594	1,465,377
2022-05-13	62.120	62.840	60.530	61.960	33.611	1,189,266
2022-05-12	62.490	63.790	61.550	62.110	33.692	1,206,087
2022-05-11	65.730	66.350	62.130	62.240	33.763	2,213,766
2022-05-10	62.920	66.380	61.480	66.380	36.008	2,186,755

← NewerPage 18 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.