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
2022-02-07	71.000	72.040	67.270	68.470	37.142	1,825,433
2022-01-28	70.890	73.400	70.350	70.460	38.222	1,845,035
2022-01-27	75.500	75.590	70.000	70.300	38.135	2,165,021
2022-01-26	74.600	76.380	72.900	75.230	40.809	1,749,435
2022-01-25	75.900	77.660	75.090	75.300	40.847	1,363,622
2022-01-24	76.590	78.990	76.260	76.570	41.536	1,767,924
2022-01-21	77.690	78.680	75.190	76.600	41.552	1,432,484
2022-01-20	79.030	80.800	76.840	78.080	42.355	1,859,860
2022-01-19	76.290	79.670	75.700	78.510	42.588	1,800,296
2022-01-18	77.990	79.790	75.050	77.590	42.089	1,778,503
2022-01-17	74.660	77.880	74.140	77.090	41.818	1,581,260
2022-01-14	74.700	75.210	73.370	74.640	40.489	1,806,708
2022-01-13	76.660	77.850	74.020	74.350	40.332	1,287,379
2022-01-12	76.920	78.300	75.620	77.120	41.834	1,260,795
2022-01-11	79.950	80.500	76.060	76.920	41.726	1,943,322
2022-01-10	80.580	80.780	78.210	79.550	43.152	1,962,613
2022-01-07	82.000	84.300	79.780	80.580	43.711	2,468,618
2022-01-06	82.420	83.400	80.670	82.460	44.731	1,833,134
2022-01-05	83.720	84.860	81.100	83.100	45.078	2,210,739
2022-01-04	82.960	85.000	80.140	83.650	45.377	1,968,767
2021-12-31	82.200	83.740	80.610	81.920	44.438	2,003,584
2021-12-30	82.000	85.950	81.460	82.040	44.503	2,721,677
2021-12-29	85.000	85.000	79.220	81.170	44.031	3,890,232
2021-12-28	82.020	86.630	82.020	84.290	45.724	2,735,400
2021-12-27	78.000	82.690	77.640	81.960	44.460	3,059,329
2021-12-24	79.550	79.570	77.300	78.580	42.626	1,992,019
2021-12-23	78.000	78.390	77.150	77.930	42.274	1,834,322
2021-12-22	78.010	80.750	77.020	78.600	42.637	2,235,123
2021-12-21	77.000	80.460	76.520	77.330	41.948	2,140,692
2021-12-20	78.380	79.490	76.510	76.810	41.666	1,389,310
2021-12-17	80.610	81.180	77.980	78.070	42.350	1,417,284
2021-12-16	80.710	81.430	77.850	79.270	43.001	2,991,403
2021-12-15	82.400	83.390	80.020	80.710	43.782	3,345,596
2021-12-14	82.500	83.360	81.800	82.400	44.699	2,373,341
2021-12-13	81.290	84.980	81.290	82.230	44.606	3,864,713
2021-12-10	77.570	86.380	77.570	82.790	44.910	6,552,883
2021-12-09	72.050	81.500	72.000	78.880	42.789	7,282,625
2021-12-08	69.340	70.850	67.600	70.780	38.395	4,772,419
2021-12-07	68.500	70.300	67.000	67.380	36.551	2,616,904
2021-12-06	67.800	69.980	66.090	67.300	36.507	4,507,091
2021-12-03	69.980	71.330	66.670	67.390	36.556	2,655,527
2021-12-02	72.400	72.500	69.060	71.470	38.769	2,006,185
2021-12-01	72.610	73.420	72.020	72.660	39.415	1,188,342
2021-11-30	74.570	75.000	72.330	72.610	39.388	1,432,903
2021-11-29	76.600	77.800	74.300	74.660	40.500	3,207,075
2021-11-26	74.800	79.420	73.670	78.750	42.719	4,519,132
2021-11-25	71.500	77.620	71.020	73.560	39.903	4,289,049
2021-11-24	69.480	72.350	69.320	71.260	38.656	1,338,625
2021-11-23	69.730	71.500	68.690	69.480	37.690	1,015,034
2021-11-22	70.000	71.500	68.180	69.950	37.945	2,180,497
2021-11-19	68.450	70.250	67.500	68.210	37.001	1,663,548
2021-11-18	72.290	73.350	68.450	68.450	37.131	1,915,248
2021-11-17	71.210	72.830	70.110	72.320	39.231	1,443,903
2021-11-16	68.710	74.790	68.710	72.300	39.220	2,378,691
2021-11-15	70.520	70.520	67.860	69.000	37.430	1,034,227
2021-11-12	68.420	69.900	68.070	69.130	37.500	1,231,917
2021-11-11	64.890	72.490	64.890	68.720	37.278	2,305,413
2021-11-10	66.830	66.970	65.230	65.400	35.477	696,295
2021-11-09	65.270	67.350	64.340	66.250	35.938	898,814
2021-11-08	64.980	66.500	63.590	65.090	35.309	960,293

← NewerPage 20 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.