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
2026-01-15	38.250	39.070	37.430	37.810	37.810	4,003,919
2026-01-14	37.120	38.850	37.120	38.250	38.250	4,963,022
2026-01-13	37.590	38.380	36.580	37.310	37.310	4,717,979
2026-01-12	37.080	37.490	36.510	37.200	37.200	4,566,468
2026-01-09	35.720	37.890	35.660	37.030	37.030	5,761,601
2026-01-08	34.580	36.220	34.410	35.870	35.870	5,208,322
2026-01-07	34.110	35.700	33.630	34.820	34.820	5,328,667
2026-01-06	34.480	34.580	33.770	34.120	34.120	2,067,584
2026-01-05	33.580	34.590	33.010	34.430	34.430	3,103,648
2025-12-31	33.680	33.690	33.030	33.300	33.300	1,640,907
2025-12-30	33.780	33.980	33.330	33.540	33.540	1,633,283
2025-12-29	34.170	34.360	33.600	33.980	33.980	1,880,669
2025-12-26	34.050	34.680	33.810	34.380	34.380	1,627,399
2025-12-25	35.140	35.180	33.820	34.050	34.050	2,474,914
2025-12-24	33.550	35.090	33.300	34.830	34.830	3,560,595
2025-12-23	33.120	33.780	32.860	33.550	33.550	2,204,380
2025-12-22	32.410	33.790	32.390	33.240	33.240	2,896,501
2025-12-19	32.780	33.320	32.510	32.600	32.600	1,784,802
2025-12-18	33.060	33.330	32.550	32.660	32.660	1,753,439
2025-12-17	32.560	33.850	32.350	33.260	33.260	3,740,283
2025-12-16	32.810	33.580	32.420	32.750	32.750	1,867,641
2025-12-15	33.300	33.650	32.850	32.880	32.880	1,702,232
2025-12-12	33.690	33.900	33.490	33.630	33.630	1,697,408
2025-12-11	34.490	34.500	33.550	33.910	33.910	2,839,100
2025-12-10	34.300	34.690	34.050	34.560	34.560	1,849,803
2025-12-09	35.500	35.940	34.100	34.400	34.400	4,541,280
2025-12-08	34.260	37.280	34.250	35.950	35.950	6,389,419
2025-12-05	33.990	34.280	33.030	34.250	34.250	2,356,279
2025-12-04	33.300	34.450	32.660	33.980	33.980	3,244,794
2025-12-03	34.300	34.420	33.260	33.450	33.450	2,352,344
2025-12-02	35.800	35.800	34.050	34.150	34.150	3,826,232
2025-12-01	37.160	37.160	35.590	35.930	35.930	3,892,542
2025-11-28	36.560	37.180	36.200	37.180	37.180	1,955,542
2025-11-27	36.980	37.500	36.500	36.660	36.660	2,306,100
2025-11-26	36.450	37.750	36.220	37.030	37.030	3,006,627
2025-11-25	35.810	36.750	35.760	36.460	36.460	2,890,513
2025-11-24	36.410	36.690	35.060	35.650	35.650	3,112,742
2025-11-21	36.500	37.310	36.200	36.410	36.410	3,778,314
2025-11-20	38.680	39.000	36.630	36.800	36.800	3,342,223
2025-11-19	38.090	38.480	36.530	37.920	37.920	3,774,570
2025-11-18	37.880	38.390	37.350	38.100	38.100	2,228,246
2025-11-17	37.220	38.200	37.000	37.800	37.800	2,803,403
2025-11-14	36.790	39.400	36.510	37.440	37.440	5,779,333
2025-11-13	36.550	37.400	36.160	36.900	36.900	2,290,795
2025-11-12	37.060	37.460	36.300	36.590	36.590	2,052,474
2025-11-11	37.000	37.320	36.590	37.070	37.070	2,459,677
2025-11-10	38.180	38.370	36.730	36.870	36.870	4,230,487
2025-11-07	38.700	39.000	37.880	37.890	37.890	2,900,406
2025-11-06	40.540	40.570	38.660	38.710	38.710	4,518,010
2025-11-05	39.130	40.440	38.510	39.960	39.960	4,521,838
2025-11-04	40.010	40.100	38.580	39.410	39.410	4,625,455
2025-11-03	39.310	40.440	39.170	39.990	39.990	5,520,600
2025-10-31	38.160	39.660	37.430	39.170	39.170	6,458,344
2025-10-30	38.280	40.100	37.910	38.380	38.380	6,998,569
2025-10-29	38.500	39.930	38.200	38.200	38.200	7,117,429
2025-10-28	39.070	39.660	38.600	38.700	38.700	4,282,952
2025-10-27	39.000	39.970	38.400	39.490	39.490	5,511,215
2025-10-24	38.570	39.350	37.820	38.780	38.780	5,397,058
2025-10-23	41.290	41.990	38.000	38.950	38.950	8,350,930
2025-10-22	42.000	42.570	41.000	41.700	41.700	6,605,440

← NewerPage 4 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.