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
2025-07-21	52.040	52.040	49.250	50.700	50.700	7,276,989
2025-07-18	50.390	54.500	49.600	52.560	52.560	10,797,464
2025-07-17	49.220	50.600	48.280	50.180	50.180	6,884,848
2025-07-16	43.300	51.500	42.800	49.740	49.740	12,947,087
2025-07-15	42.330	43.100	41.300	43.080	43.080	2,630,398
2025-07-14	42.000	43.320	41.720	42.330	42.330	2,374,631
2025-07-11	42.270	42.550	41.870	42.050	42.050	1,786,793
2025-07-10	43.120	43.570	42.000	42.250	42.250	3,050,050
2025-07-09	43.200	43.800	42.300	43.050	43.050	3,387,162
2025-07-08	40.620	43.850	40.610	43.160	43.160	5,250,128
2025-07-07	40.570	41.200	39.910	40.620	40.620	2,546,692
2025-07-04	40.540	41.400	39.900	40.190	40.190	2,783,579
2025-07-03	40.990	41.630	40.270	40.540	40.540	3,010,389
2025-07-02	41.060	43.150	41.030	41.380	41.380	4,360,249
2025-07-01	42.580	42.580	40.610	40.980	40.980	4,289,233
2025-06-30	40.430	42.480	39.340	42.460	42.460	7,384,003
2025-06-27	39.450	40.280	38.850	39.140	39.140	3,245,328
2025-06-26	39.440	40.740	38.510	39.450	39.450	4,704,929
2025-06-25	37.680	39.690	37.040	39.450	39.450	5,166,136
2025-06-24	36.800	37.680	36.600	37.390	37.390	2,240,321
2025-06-23	36.450	36.900	36.180	36.700	36.700	1,783,078
2025-06-20	37.810	37.920	36.650	36.670	36.670	1,912,724
2025-06-19	38.580	38.980	37.490	37.700	37.700	3,303,299
2025-06-18	38.310	38.980	37.490	38.650	38.650	2,800,074
2025-06-17	37.910	39.440	37.560	38.680	38.680	3,696,344
2025-06-16	37.410	38.120	37.070	37.900	37.900	3,825,819
2025-06-13	39.200	40.600	35.610	38.010	38.010	11,738,876
2025-06-12	38.260	39.080	37.490	38.750	38.750	2,947,013
2025-06-11	38.690	39.600	38.070	38.260	38.260	3,655,401
2025-06-10	40.500	42.070	37.900	38.760	38.760	7,476,751
2025-06-09	41.000	42.200	39.500	40.500	40.500	5,013,951
2025-06-06	40.500	40.990	39.500	40.410	40.410	3,383,179
2025-06-05	39.300	40.530	38.880	40.500	40.500	5,438,706
2025-06-04	35.780	39.840	35.630	39.840	39.840	7,720,527
2025-06-03	36.440	36.440	34.720	35.780	35.780	2,837,349
2025-05-30	48.330	48.360	46.700	47.330	35.625	2,560,993
2025-05-29	49.500	50.180	48.310	48.330	36.378	3,447,722
2025-05-28	49.140	49.770	48.440	48.880	36.792	2,067,005
2025-05-27	49.290	49.840	46.500	49.110	36.965	3,631,637
2025-05-26	49.250	49.850	49.000	49.290	37.100	1,593,083
2025-05-23	49.910	50.120	49.260	49.270	37.085	2,438,827
2025-05-22	50.990	52.190	49.610	50.430	37.958	3,047,668
2025-05-21	51.330	51.330	49.550	50.710	38.169	3,598,006
2025-05-20	50.800	51.500	50.650	51.040	38.418	2,362,269
2025-05-19	53.100	53.100	49.980	50.870	38.290	4,191,096
2025-05-16	53.190	53.270	52.200	52.700	39.667	2,577,627
2025-05-15	54.880	55.200	52.600	53.200	40.043	4,511,832
2025-05-14	53.520	56.560	53.520	54.540	41.052	5,460,721
2025-05-13	54.580	56.600	53.880	54.320	40.886	7,362,600
2025-05-12	51.790	54.300	51.110	53.980	40.630	7,346,172
2025-05-09	52.400	53.290	51.000	51.800	38.990	6,506,375
2025-05-08	54.580	55.180	51.910	52.400	39.441	10,093,369
2025-05-07	52.990	55.880	52.990	54.000	40.646	12,300,364
2025-05-06	50.750	52.800	48.120	51.560	38.809	13,946,795
2025-04-30	49.000	54.280	48.960	50.250	37.823	18,801,147
2025-04-29	39.480	46.750	39.350	45.430	34.195	13,576,377
2025-04-28	40.870	41.010	39.470	39.600	29.807	4,256,889
2025-04-25	40.300	41.600	40.000	40.770	30.687	4,106,739
2025-04-24	42.680	43.450	40.080	40.330	30.356	5,696,991
2025-04-23	39.560	41.200	39.170	40.610	30.567	4,849,722

← NewerPage 6 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.