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
2026-04-20	34.010	34.300	32.500	32.700	32.700	6,657,131
2026-04-17	35.870	35.870	33.000	33.890	33.890	11,490,964
2026-04-16	32.800	37.370	32.680	36.160	36.160	12,754,378
2026-04-15	33.330	35.600	32.500	32.850	32.850	13,163,743
2026-04-14	29.990	32.630	29.640	32.380	32.380	9,753,093
2026-04-13	29.280	29.580	29.010	29.310	29.310	3,374,123
2026-04-10	29.750	30.250	29.420	29.490	29.490	4,327,805
2026-04-09	29.180	29.970	28.630	29.720	29.720	6,533,335
2026-04-08	28.200	30.590	28.150	29.730	29.730	9,252,762
2026-04-07	27.460	28.370	27.080	27.700	27.700	4,475,129
2026-04-03	27.820	28.990	27.390	27.850	27.850	6,163,146
2026-04-02	28.800	29.000	27.200	28.100	28.100	9,180,086
2026-04-01	27.110	31.140	27.000	29.000	29.000	15,025,796
2026-03-31	27.220	27.850	26.410	26.640	26.640	5,574,168
2026-03-30	27.890	27.890	26.780	27.220	27.220	8,193,965
2026-03-27	26.420	28.950	26.260	28.120	28.120	9,933,610
2026-03-26	28.070	28.190	26.730	26.890	26.890	6,988,527
2026-03-25	28.500	29.900	27.520	28.490	28.490	11,253,505
2026-03-24	28.910	29.180	27.490	28.630	28.630	8,161,534
2026-03-23	30.060	30.580	28.120	28.850	28.850	16,238,350
2026-03-20	38.320	39.580	30.580	30.630	30.630	17,627,770
2026-03-19	39.340	40.640	38.050	38.230	38.230	5,745,198
2026-03-18	39.360	41.140	38.880	40.640	40.640	6,557,746
2026-03-17	40.070	40.270	38.280	38.420	38.420	3,488,028
2026-03-16	40.540	40.650	38.870	40.070	40.070	5,483,921
2026-03-13	41.430	43.100	40.300	40.540	40.540	7,175,530
2026-03-12	42.430	42.810	41.000	41.820	41.820	7,900,561
2026-03-11	45.330	46.240	42.040	42.760	42.760	8,497,487
2026-03-10	44.420	47.680	43.150	45.330	45.330	10,766,130
2026-03-09	41.000	44.650	37.380	43.900	43.900	14,697,320
2026-03-06	44.410	46.300	42.260	43.120	43.120	12,221,920
2026-03-05	44.690	48.870	42.240	46.310	46.310	15,762,587
2026-03-04	44.710	47.170	42.460	43.010	43.010	11,768,699
2026-03-03	48.440	48.440	44.730	45.010	45.010	12,842,193
2026-03-02	43.000	49.910	43.000	48.460	48.460	26,777,329
2026-02-27	36.500	43.300	36.410	41.590	41.590	12,835,340
2026-02-26	37.600	37.680	36.710	37.010	37.010	1,655,765
2026-02-25	37.010	37.890	36.680	37.460	37.460	1,806,551
2026-02-24	36.760	37.290	35.940	36.750	36.750	2,554,315
2026-02-13	37.240	37.420	36.500	36.510	36.510	1,557,661
2026-02-12	37.580	37.880	37.190	37.190	37.190	1,622,104
2026-02-11	37.460	38.150	37.220	37.580	37.580	1,705,125
2026-02-10	37.060	38.400	37.060	37.540	37.540	3,384,795
2026-02-09	37.570	37.570	36.020	37.000	37.000	3,069,384
2026-02-06	35.960	37.910	35.490	37.440	37.440	4,345,926
2026-02-05	35.100	36.470	34.650	35.920	35.920	2,903,314
2026-02-04	34.120	35.490	33.700	35.400	35.400	4,140,618
2026-02-03	33.680	34.250	33.340	34.110	34.110	2,054,500
2026-02-02	34.070	34.700	33.290	33.530	33.530	2,647,000
2026-01-30	32.270	34.250	32.100	33.760	33.760	3,118,138
2026-01-29	32.360	33.690	31.830	32.700	32.700	2,634,404
2026-01-28	33.280	33.400	32.270	32.650	32.650	3,077,681
2026-01-27	33.870	34.270	32.030	33.340	33.340	4,150,164
2026-01-26	36.400	36.900	33.850	33.890	33.890	6,996,478
2026-01-23	36.400	37.600	36.110	37.060	37.060	4,427,509
2026-01-22	36.090	36.150	35.660	35.940	35.940	1,494,934
2026-01-21	36.060	36.370	35.730	36.110	36.110	1,532,330
2026-01-20	36.500	37.800	35.810	36.210	36.210	2,198,428
2026-01-19	36.970	37.700	36.430	36.460	36.460	2,992,603
2026-01-16	38.100	38.660	37.000	37.300	37.300	3,201,360

← NewerPage 3 of 21 · 1,215 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.