Zhejiang Entive Smart Kitchen Appliance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 67.500 | 67.500 | 65.000 | 65.200 | 35.368 | 1,421,742 |
| 2021-11-04 | 62.000 | 66.660 | 61.240 | 66.210 | 35.916 | 2,642,222 |
| 2021-11-03 | 61.200 | 63.180 | 59.590 | 61.010 | 33.095 | 1,176,535 |
| 2021-11-02 | 64.270 | 65.090 | 61.090 | 61.180 | 33.188 | 1,203,151 |
| 2021-11-01 | 62.480 | 65.200 | 61.610 | 63.800 | 34.609 | 2,244,806 |
| 2021-10-29 | 63.790 | 64.100 | 61.520 | 61.800 | 33.524 | 1,242,672 |
| 2021-10-28 | 66.110 | 66.300 | 62.080 | 63.320 | 34.348 | 1,295,322 |
| 2021-10-27 | 63.850 | 65.500 | 61.500 | 64.830 | 35.167 | 2,111,955 |
| 2021-10-26 | 67.160 | 67.860 | 66.600 | 66.800 | 36.236 | 504,792 |
| 2021-10-25 | 68.510 | 68.660 | 66.700 | 67.140 | 36.421 | 950,913 |
| 2021-10-22 | 66.890 | 69.480 | 66.100 | 68.750 | 37.294 | 1,091,761 |
| 2021-10-21 | 67.030 | 67.170 | 64.300 | 66.950 | 36.318 | 988,038 |
| 2021-10-20 | 66.600 | 67.730 | 65.140 | 67.300 | 36.507 | 1,284,913 |
| 2021-10-19 | 67.000 | 68.000 | 65.560 | 66.990 | 36.339 | 815,159 |
| 2021-10-18 | 70.990 | 70.990 | 66.300 | 66.790 | 36.231 | 1,154,988 |
| 2021-10-15 | 70.360 | 72.000 | 68.570 | 70.000 | 37.972 | 1,099,928 |
| 2021-10-14 | 69.150 | 72.300 | 69.150 | 70.790 | 38.401 | 1,828,517 |
← NewerPage 21 of 21 · 1,217 trading days
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.