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
2026-07-17	21.610	23.840	20.250	20.400	20.400	11,156,635
2026-07-16	20.100	21.820	19.910	21.670	21.670	9,815,438
2026-07-15	20.200	20.990	19.940	20.270	20.270	5,563,600
2026-07-14	21.000	21.360	19.690	20.400	20.400	7,162,946
2026-07-13	22.110	22.680	20.980	21.070	21.070	11,125,849
2026-07-10	19.450	23.230	19.430	22.210	22.210	18,655,841
2026-07-09	18.970	20.440	18.430	19.500	19.500	10,107,030
2026-07-08	18.940	19.030	18.300	18.490	18.490	3,662,820
2026-07-07	19.730	19.900	18.740	18.900	18.900	5,053,738
2026-07-06	20.690	20.900	19.660	19.880	19.880	5,648,400
2026-07-03	20.610	21.100	20.210	20.700	20.700	6,345,009
2026-07-02	21.380	22.390	20.490	20.560	20.560	9,709,981
2026-07-01	21.140	22.410	21.030	21.780	21.780	8,641,283
2026-06-30	20.270	22.120	20.250	21.250	21.250	10,907,963
2026-06-29	21.290	22.150	20.000	20.350	20.350	11,906,539
2026-06-26	24.040	24.200	20.940	21.420	21.420	17,313,092
2026-06-25	23.000	25.630	21.000	24.600	24.600	18,742,699
2026-06-24	22.950	23.340	22.230	23.170	23.170	7,012,659
2026-06-23	21.830	24.000	21.500	23.100	23.100	12,995,369
2026-06-22	21.210	22.320	20.400	21.980	21.980	8,722,869
2026-06-18	21.540	22.300	21.200	21.270	21.270	6,401,233
2026-06-17	22.310	22.310	21.550	21.610	21.610	5,303,960
2026-06-16	22.840	22.990	21.570	22.200	22.200	7,108,756
2026-06-15	21.780	22.840	21.780	22.340	22.340	4,888,760
2026-06-12	22.040	22.740	21.760	21.970	21.970	7,636,400
2026-06-11	22.200	22.420	21.370	21.720	21.720	6,335,575
2026-06-10	22.760	23.430	21.800	22.090	22.090	4,989,700
2026-06-09	23.270	23.300	22.520	22.920	22.920	6,063,632
2026-06-08	23.510	24.300	22.640	22.970	22.970	6,462,067
2026-06-05	23.580	25.010	23.540	24.080	24.080	9,028,511
2026-06-04	23.500	24.860	23.220	23.770	23.770	10,241,799
2026-06-03	25.010	25.120	23.290	23.500	23.500	12,874,965
2026-06-02	25.650	25.800	24.360	25.010	25.010	4,941,600
2026-06-01	25.580	26.980	25.190	25.620	25.620	6,556,200
2026-05-29	26.890	27.380	25.170	25.390	25.390	5,382,460
2026-05-28	27.220	27.530	26.410	27.040	27.040	6,516,130
2026-05-27	28.800	28.920	27.080	27.330	27.330	5,319,550
2026-05-26	30.260	30.270	28.100	28.860	28.860	8,136,288
2026-05-25	31.540	32.170	30.120	30.410	30.410	5,836,403
2026-05-22	31.330	32.020	30.700	31.710	31.710	5,569,858
2026-05-21	33.200	33.440	31.030	31.290	31.290	8,826,900
2026-05-20	33.930	35.100	33.250	33.350	33.350	8,721,758
2026-05-19	33.890	36.360	33.260	34.960	34.960	12,213,605
2026-05-18	34.800	37.380	33.500	34.120	34.120	12,139,697
2026-05-15	36.210	36.680	34.640	35.000	35.000	9,901,988
2026-05-14	41.000	41.990	36.010	36.830	36.830	15,660,320
2026-05-13	35.050	40.400	33.710	39.480	39.480	18,999,347
2026-05-12	37.360	38.630	34.590	35.690	35.690	14,161,533
2026-05-11	39.590	41.500	36.170	37.710	37.710	19,836,587
2026-05-08	35.950	36.600	34.650	36.000	36.000	11,376,760
2026-05-07	33.000	37.930	32.700	35.450	35.450	18,056,567
2026-05-06	31.580	33.430	31.070	32.400	32.400	8,671,992
2026-04-30	31.730	31.960	31.150	31.260	31.260	5,062,450
2026-04-29	32.370	32.660	31.380	31.510	31.510	6,456,125
2026-04-28	30.410	33.850	30.150	32.780	32.780	13,053,714
2026-04-27	30.840	31.500	29.830	30.610	30.610	6,440,965
2026-04-24	31.520	32.370	30.820	31.150	31.150	6,506,752
2026-04-23	32.290	32.860	31.520	31.820	31.820	6,795,759
2026-04-22	32.270	34.270	32.060	32.630	32.630	8,226,233
2026-04-21	32.130	33.660	31.660	32.510	32.510	8,496,709

← NewerPage 2 of 5 · 242 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.