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
2022-05-09	64.730	65.390	62.510	62.920	34.131	1,351,550
2022-05-06	64.900	65.900	64.000	64.750	35.124	1,657,308
2022-05-05	64.680	69.670	63.210	67.220	36.464	3,553,287
2022-04-29	61.820	65.230	61.110	63.900	34.663	3,920,859
2022-04-28	62.110	64.460	59.030	62.090	33.681	3,885,157
2022-04-27	57.280	60.450	56.640	60.090	32.596	1,947,457
2022-04-26	56.300	60.490	55.560	57.710	31.305	3,566,126
2022-04-25	58.510	59.270	53.960	55.170	29.927	1,497,657
2022-04-22	58.300	60.190	56.950	59.730	32.401	1,473,511
2022-04-21	60.710	62.290	58.210	58.700	31.842	2,358,391
2022-04-20	61.890	61.890	57.830	59.200	32.114	2,659,828
2022-04-19	61.390	62.720	60.100	61.200	33.198	1,432,873
2022-04-18	60.980	64.100	60.040	62.320	33.806	1,982,432
2022-04-15	60.360	62.110	59.350	61.380	33.296	1,370,731
2022-04-14	60.400	61.920	60.150	60.620	32.884	2,274,728
2022-04-13	60.450	61.250	57.660	59.800	32.439	2,197,831
2022-04-12	56.760	61.360	56.720	61.230	33.215	2,189,564
2022-04-11	58.000	59.200	56.500	57.200	31.029	2,498,808
2022-04-08	58.540	59.320	57.000	58.800	31.897	3,994,078
2022-04-07	57.000	61.540	56.650	58.340	31.647	6,018,076
2022-04-06	53.280	58.960	53.280	57.230	31.045	4,907,991
2022-04-01	53.520	54.720	52.500	53.220	28.870	2,011,568
2022-03-31	52.600	55.800	51.880	53.780	29.173	2,893,410
2022-03-30	51.400	53.200	50.320	52.740	28.609	2,100,697
2022-03-29	52.460	53.280	50.880	51.100	27.720	1,454,667
2022-03-28	51.310	54.100	51.110	52.370	28.409	2,433,480
2022-03-25	53.290	54.160	51.410	51.560	27.969	1,628,639
2022-03-24	53.450	53.570	51.440	52.910	28.701	2,490,084
2022-03-23	51.770	54.070	50.580	53.960	29.271	2,904,325
2022-03-22	51.210	52.300	50.240	51.900	28.154	1,725,429
2022-03-21	52.290	52.890	50.910	51.670	28.029	1,748,822
2022-03-18	52.150	53.140	50.660	52.580	28.522	2,792,457
2022-03-17	50.800	54.390	50.400	52.850	28.669	3,709,218
2022-03-16	48.990	50.250	47.320	49.900	27.069	3,058,198
2022-03-15	49.250	50.650	48.210	48.210	26.152	3,775,382
2022-03-14	52.250	52.250	48.320	50.200	27.231	5,398,728
2022-03-11	52.390	53.380	51.030	52.860	28.674	2,825,370
2022-03-10	54.450	57.630	53.000	53.330	28.929	3,424,680
2022-03-09	54.500	55.330	51.000	54.440	29.531	3,117,311
2022-03-08	59.110	59.500	54.320	54.860	29.759	3,177,723
2022-03-07	59.940	60.200	56.790	57.380	31.126	2,327,525
2022-03-04	60.500	61.860	59.950	60.210	32.661	2,075,570
2022-03-03	64.250	64.270	60.810	61.100	33.144	1,815,565
2022-03-02	65.780	66.770	63.520	63.990	34.712	2,347,896
2022-03-01	68.340	68.480	65.920	66.440	36.041	1,837,114
2022-02-28	69.310	69.380	67.400	68.330	37.066	756,295
2022-02-25	69.000	69.850	68.220	68.910	37.381	973,123
2022-02-24	69.590	69.940	66.550	67.400	36.562	1,603,309
2022-02-23	69.470	70.720	69.150	69.600	37.755	963,173
2022-02-22	71.020	71.220	69.300	69.470	37.685	1,251,193
2022-02-21	67.090	71.470	67.090	71.220	38.634	2,165,767
2022-02-18	68.440	69.490	66.280	68.000	36.887	2,707,577
2022-02-17	67.370	70.490	67.200	68.660	37.245	2,030,675
2022-02-16	66.110	67.910	65.560	67.440	36.583	1,651,255
2022-02-15	66.410	68.080	65.060	65.860	35.726	1,756,222
2022-02-14	66.850	70.190	64.650	66.300	35.965	2,784,212
2022-02-11	64.990	68.140	63.850	66.150	35.884	3,299,833
2022-02-10	65.110	65.670	63.600	64.750	35.124	2,073,748
2022-02-09	66.610	68.200	64.460	65.600	35.585	1,736,162
2022-02-08	68.460	68.730	64.380	66.810	36.242	2,352,454

← NewerPage 19 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.