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
2025-04-22	40.490	40.490	38.970	39.090	29.423	3,460,041
2025-04-21	39.400	41.750	39.400	40.690	30.627	4,605,175
2025-04-18	41.200	41.500	39.800	40.240	30.288	1,992,199
2025-04-17	39.890	41.940	39.500	40.980	30.845	3,693,665
2025-04-16	41.510	42.000	39.090	40.000	30.108	4,396,028
2025-04-15	42.880	44.500	40.300	41.500	31.237	6,229,224
2025-04-14	42.460	43.660	42.410	43.030	32.388	3,148,915
2025-04-11	39.850	42.510	39.850	41.660	31.357	3,683,852
2025-04-10	40.200	41.520	39.200	40.470	30.462	5,478,393
2025-04-09	36.500	38.800	33.600	38.550	29.016	6,970,108
2025-04-08	36.500	38.000	35.510	37.150	27.963	7,963,072
2025-04-07	42.000	42.630	37.200	37.200	28.000	7,795,863
2025-04-03	49.110	51.290	46.000	46.500	35.000	12,743,504
2025-04-02	44.080	50.500	44.080	49.820	37.499	11,206,499
2025-04-01	45.300	45.790	43.930	44.400	33.420	6,096,225
2025-03-31	44.500	46.220	43.300	45.790	34.466	10,905,052
2025-03-28	41.930	44.960	41.500	44.350	33.382	6,739,947
2025-03-27	41.130	42.650	40.820	41.930	31.560	3,317,568
2025-03-26	41.050	41.940	40.570	41.190	31.003	2,319,493
2025-03-25	42.600	44.040	40.530	41.090	30.928	3,422,625
2025-03-24	42.830	44.160	41.940	42.880	32.276	3,837,562
2025-03-21	43.930	44.090	42.250	42.620	32.080	4,379,936
2025-03-20	44.520	46.290	44.000	44.250	33.307	5,179,005
2025-03-19	46.200	46.380	44.000	44.650	33.608	4,796,438
2025-03-18	47.350	47.600	46.010	46.390	34.918	4,558,790
2025-03-17	46.480	48.320	46.000	47.400	35.678	5,812,401
2025-03-14	47.790	49.290	46.480	46.500	35.000	7,787,868
2025-03-13	47.430	48.980	46.330	47.780	35.964	9,903,995
2025-03-12	46.800	50.490	46.510	48.910	36.814	12,824,987
2025-03-11	45.900	47.490	44.750	45.800	34.473	8,534,480
2025-03-10	47.050	48.880	46.100	46.820	35.241	8,755,251
2025-03-07	45.780	50.590	45.600	47.050	35.414	14,659,255
2025-03-06	44.200	47.500	43.350	45.880	34.534	13,292,243
2025-03-05	43.050	44.840	41.330	43.850	33.006	11,937,595
2025-03-04	39.870	41.440	39.870	41.280	31.071	3,103,053
2025-03-03	40.890	41.890	40.180	40.710	30.642	5,104,158
2025-02-28	42.980	43.300	40.520	40.930	30.808	7,663,909
2025-02-27	46.420	48.630	42.810	43.900	33.043	11,262,637
2025-02-26	47.500	48.660	45.500	46.250	34.812	9,433,065
2025-02-25	45.590	48.800	45.590	46.640	35.106	11,619,523
2025-02-24	47.300	51.500	46.620	48.200	36.280	17,862,551
2025-02-21	44.200	49.140	41.430	48.020	36.144	21,541,916
2025-02-20	41.530	42.330	39.000	40.950	30.823	15,345,167
2025-02-19	40.890	42.150	39.650	41.800	31.463	19,606,782
2025-02-18	39.600	43.000	38.050	39.660	29.852	24,352,725
2025-02-17	35.220	39.600	34.700	39.600	29.807	22,622,433
2025-02-14	31.670	33.880	31.420	33.000	24.839	10,288,603
2025-02-13	32.260	32.900	31.610	31.980	24.071	4,817,377
2025-02-12	32.340	32.570	31.650	32.220	24.252	6,684,841
2025-02-11	33.110	34.330	31.800	32.230	24.259	8,504,164
2025-02-10	33.240	33.980	32.000	33.380	25.125	9,673,831
2025-02-07	32.230	33.200	31.550	32.100	24.162	10,931,260
2025-02-06	32.000	33.010	29.400	32.240	24.267	16,402,692
2025-02-05	28.800	31.150	27.640	30.860	23.228	12,483,987
2025-01-27	28.080	28.870	27.830	28.790	21.670	3,527,368
2025-01-24	28.230	28.430	27.330	28.030	21.098	3,557,556
2025-01-23	28.190	29.140	28.190	28.320	21.316	4,275,230
2025-01-22	28.080	28.250	27.660	28.140	21.181	2,681,471
2025-01-21	27.440	28.380	27.200	28.110	21.158	3,602,098
2025-01-20	26.920	27.500	26.920	27.300	20.549	4,132,739

← NewerPage 7 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.