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
2025-10-21	42.000	42.000	39.020	40.580	40.580	9,482,904
2025-10-20	50.200	51.320	40.160	41.500	41.500	17,114,259
2025-10-17	52.380	54.980	49.880	50.200	50.200	4,882,990
2025-10-16	51.000	54.340	50.760	52.500	52.500	4,204,033
2025-10-15	53.000	53.030	49.520	51.310	51.310	4,273,840
2025-10-14	54.390	55.110	52.150	52.780	52.780	4,953,602
2025-10-13	46.100	54.680	46.100	54.200	54.200	8,272,303
2025-10-10	52.970	53.480	48.810	49.920	49.920	5,274,420
2025-10-09	53.700	55.310	51.780	51.860	51.860	5,932,991
2025-09-30	52.970	54.980	52.010	54.120	54.120	5,648,156
2025-09-29	54.100	54.830	52.000	52.500	52.500	4,644,507
2025-09-26	56.700	56.700	54.000	54.020	54.020	4,394,554
2025-09-25	58.840	58.840	56.380	56.780	56.780	3,774,097
2025-09-24	57.500	58.710	56.230	58.250	58.250	4,070,740
2025-09-23	60.700	61.510	55.590	57.400	57.400	6,582,271
2025-09-22	58.100	61.400	57.500	60.700	60.700	8,951,843
2025-09-19	57.000	58.280	56.560	58.020	58.020	3,754,239
2025-09-18	56.540	59.580	56.120	57.950	57.950	7,052,639
2025-09-17	58.700	58.990	56.550	56.850	56.850	4,420,285
2025-09-16	57.500	60.500	56.800	58.460	58.460	6,469,597
2025-09-15	52.000	59.990	51.060	58.310	58.310	13,167,457
2025-09-12	53.200	54.010	51.650	52.520	52.520	3,876,700
2025-09-11	51.900	54.000	50.590	52.150	52.150	4,340,536
2025-09-10	52.990	54.180	51.700	51.990	51.990	3,064,294
2025-09-09	55.170	55.570	52.030	53.010	53.010	4,522,766
2025-09-08	55.200	56.980	52.800	55.170	55.170	5,478,897
2025-09-05	53.740	54.600	52.000	54.600	54.600	4,348,447
2025-09-04	55.980	56.990	53.000	54.000	54.000	6,362,767
2025-09-03	55.380	56.620	53.600	55.960	55.960	6,345,791
2025-09-02	56.000	58.500	51.540	55.440	55.440	11,495,630
2025-09-01	57.000	63.050	55.510	56.520	56.520	16,498,037
2025-08-29	57.250	59.110	54.500	55.300	55.300	8,169,886
2025-08-28	58.730	60.440	55.070	56.600	56.600	8,869,381
2025-08-27	58.020	61.180	56.650	58.210	58.210	9,681,234
2025-08-26	58.620	59.280	56.180	57.500	57.500	7,930,769
2025-08-25	53.780	60.190	53.770	58.620	58.620	11,570,290
2025-08-22	55.000	55.000	52.810	53.760	53.760	3,877,551
2025-08-21	53.840	55.150	52.710	54.110	54.110	5,328,793
2025-08-20	50.990	52.980	50.980	52.900	52.900	3,488,525
2025-08-19	52.300	52.460	50.150	50.980	50.980	4,175,847
2025-08-18	52.950	54.880	52.240	52.470	52.470	5,581,937
2025-08-15	50.290	54.990	50.000	53.030	53.030	5,865,185
2025-08-14	51.050	51.490	49.770	50.290	50.290	3,049,828
2025-08-13	52.360	52.380	50.610	51.050	51.050	3,257,994
2025-08-12	51.900	52.850	50.900	52.380	52.380	3,534,391
2025-08-11	52.000	52.570	51.360	51.580	51.580	3,725,595
2025-08-08	51.990	54.080	51.200	52.300	52.300	3,473,692
2025-08-07	53.690	53.800	52.000	52.030	52.030	3,148,310
2025-08-06	52.330	54.270	50.900	53.690	53.690	5,619,288
2025-08-05	51.000	51.910	50.400	51.310	51.310	2,361,322
2025-08-04	49.600	51.200	49.060	50.790	50.790	3,693,117
2025-08-01	50.010	51.950	49.260	49.600	49.600	2,995,430
2025-07-31	50.940	51.490	49.500	50.010	50.010	5,299,522
2025-07-30	52.530	53.290	50.880	51.010	51.010	4,742,077
2025-07-29	51.840	54.000	51.060	52.900	52.900	5,395,077
2025-07-28	54.500	55.200	50.510	51.950	51.950	6,829,678
2025-07-25	53.360	55.770	51.510	54.500	54.500	6,717,659
2025-07-24	52.330	54.490	51.880	53.070	53.070	5,565,817
2025-07-23	51.280	53.720	51.280	52.340	52.340	4,606,695
2025-07-22	50.110	52.500	50.010	51.910	51.910	4,999,679

← NewerPage 5 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.