Zhejiang Entive Smart Kitchen Appliance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 27.600 | 27.910 | 26.790 | 26.910 | 20.255 | 6,208,312 |
| 2025-01-16 | 28.930 | 29.380 | 28.010 | 28.210 | 21.234 | 8,023,324 |
| 2025-01-15 | 28.090 | 28.990 | 27.580 | 27.900 | 21.000 | 3,827,343 |
| 2025-01-14 | 27.800 | 28.440 | 27.110 | 28.430 | 21.399 | 3,951,727 |
| 2025-01-13 | 25.220 | 27.390 | 25.220 | 27.380 | 20.609 | 4,543,526 |
| 2025-01-10 | 26.750 | 26.940 | 25.640 | 25.750 | 19.382 | 3,225,209 |
| 2025-01-09 | 26.130 | 27.300 | 26.100 | 26.750 | 20.135 | 3,518,912 |
| 2025-01-08 | 26.600 | 26.910 | 25.650 | 26.500 | 19.946 | 3,899,025 |
| 2025-01-07 | 25.120 | 26.800 | 25.110 | 26.710 | 20.105 | 5,583,658 |
| 2025-01-06 | 24.800 | 25.210 | 24.050 | 25.190 | 18.960 | 5,260,450 |
| 2025-01-03 | 25.970 | 26.300 | 24.600 | 25.010 | 18.825 | 4,714,292 |
| 2025-01-02 | 26.020 | 26.750 | 25.400 | 25.660 | 19.314 | 3,758,903 |
| 2024-12-31 | 27.500 | 28.000 | 25.850 | 26.080 | 19.630 | 6,706,011 |
| 2024-12-30 | 26.900 | 28.400 | 26.330 | 27.470 | 20.677 | 7,335,779 |
| 2024-12-27 | 26.880 | 27.480 | 26.650 | 27.040 | 20.353 | 4,009,019 |
| 2024-12-26 | 27.040 | 28.110 | 26.440 | 27.040 | 20.353 | 7,093,932 |
| 2024-12-25 | 28.650 | 28.800 | 26.560 | 27.100 | 20.398 | 6,089,135 |
| 2024-12-24 | 30.410 | 30.850 | 28.010 | 28.650 | 21.565 | 6,640,049 |
| 2024-12-23 | 31.140 | 31.480 | 30.150 | 30.240 | 22.761 | 3,509,832 |
| 2024-12-20 | 32.650 | 32.950 | 30.760 | 31.180 | 23.469 | 4,136,849 |
| 2024-12-19 | 31.910 | 32.310 | 31.630 | 32.010 | 24.094 | 2,501,374 |
| 2024-12-18 | 32.840 | 32.860 | 31.450 | 32.070 | 24.139 | 4,689,109 |
| 2024-12-17 | 34.730 | 35.250 | 32.020 | 32.420 | 24.402 | 7,513,677 |
| 2024-12-16 | 35.420 | 36.000 | 34.530 | 34.900 | 26.269 | 3,140,572 |
| 2024-12-13 | 35.830 | 36.160 | 34.920 | 35.350 | 26.608 | 3,926,202 |
| 2024-12-12 | 34.290 | 35.950 | 34.060 | 35.840 | 26.977 | 4,917,299 |
| 2024-12-11 | 32.880 | 34.450 | 32.540 | 34.430 | 25.915 | 4,433,764 |
| 2024-12-10 | 32.880 | 33.300 | 31.300 | 32.870 | 24.741 | 6,002,837 |
| 2024-12-09 | 32.300 | 32.450 | 31.440 | 31.820 | 23.951 | 4,797,859 |
| 2024-12-06 | 32.640 | 32.800 | 31.700 | 32.460 | 24.432 | 4,090,834 |
| 2024-12-05 | 30.870 | 32.890 | 30.610 | 32.630 | 24.560 | 7,489,920 |
| 2024-12-04 | 31.200 | 31.900 | 30.580 | 30.900 | 23.258 | 4,554,808 |
| 2024-12-03 | 31.240 | 32.500 | 30.800 | 31.360 | 23.605 | 6,852,361 |
| 2024-12-02 | 32.390 | 33.100 | 31.000 | 31.230 | 23.507 | 9,865,625 |
| 2024-11-29 | 29.800 | 31.790 | 29.600 | 31.660 | 23.830 | 7,958,646 |
| 2024-11-28 | 29.830 | 30.490 | 29.040 | 29.730 | 22.378 | 7,177,783 |
| 2024-11-27 | 27.560 | 30.840 | 27.420 | 30.120 | 22.671 | 11,880,185 |
| 2024-11-26 | 26.920 | 27.510 | 26.360 | 27.500 | 20.699 | 4,762,274 |
| 2024-11-25 | 26.260 | 27.640 | 26.210 | 26.940 | 20.278 | 5,345,093 |
| 2024-11-22 | 26.530 | 27.200 | 26.200 | 26.250 | 19.758 | 4,069,682 |
| 2024-11-21 | 26.900 | 27.700 | 26.330 | 26.490 | 19.939 | 3,703,748 |
| 2024-11-20 | 26.700 | 27.180 | 26.340 | 26.890 | 20.240 | 3,131,130 |
| 2024-11-19 | 25.450 | 27.110 | 25.420 | 26.770 | 20.150 | 4,896,520 |
| 2024-11-18 | 26.240 | 26.700 | 25.030 | 25.600 | 19.269 | 4,119,739 |
| 2024-11-15 | 26.390 | 26.930 | 26.020 | 26.290 | 19.788 | 2,823,236 |
| 2024-11-14 | 26.800 | 27.380 | 26.220 | 26.490 | 19.939 | 3,834,155 |
| 2024-11-13 | 26.880 | 26.880 | 26.110 | 26.880 | 20.232 | 4,051,892 |
| 2024-11-12 | 25.970 | 28.260 | 25.510 | 26.880 | 20.232 | 9,601,815 |
| 2024-11-11 | 24.350 | 26.280 | 24.180 | 25.800 | 19.420 | 7,947,609 |
| 2024-11-08 | 24.080 | 25.000 | 23.550 | 24.540 | 18.471 | 7,418,803 |
| 2024-11-07 | 23.140 | 24.050 | 22.810 | 23.850 | 17.952 | 4,652,167 |
| 2024-11-06 | 23.220 | 23.520 | 22.950 | 23.250 | 17.500 | 3,464,424 |
| 2024-11-05 | 22.730 | 23.250 | 22.500 | 23.240 | 17.493 | 3,235,801 |
| 2024-11-04 | 22.010 | 22.790 | 21.850 | 22.690 | 17.079 | 2,856,971 |
| 2024-11-01 | 22.810 | 23.000 | 21.620 | 21.840 | 16.439 | 3,761,452 |
| 2024-10-31 | 22.880 | 23.190 | 22.720 | 22.790 | 17.154 | 3,561,532 |
| 2024-10-30 | 23.410 | 23.620 | 22.880 | 23.120 | 17.402 | 3,214,679 |
| 2024-10-29 | 24.140 | 24.180 | 23.400 | 23.440 | 17.643 | 4,056,923 |
| 2024-10-28 | 23.850 | 24.380 | 23.400 | 24.130 | 18.163 | 5,627,648 |
| 2024-10-25 | 23.830 | 23.970 | 23.260 | 23.840 | 17.944 | 6,355,323 |
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.