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
2024-10-25	23.830	23.970	23.260	23.840	17.944	6,355,323
2024-10-24	22.110	24.180	22.010	23.820	17.929	10,119,694
2024-10-23	23.100	23.150	22.430	22.540	16.966	4,512,170
2024-10-22	22.750	23.330	22.600	23.000	17.312	5,035,940
2024-10-21	22.540	23.280	22.100	22.800	17.162	5,346,718
2024-10-18	22.240	22.800	21.560	22.550	16.973	5,605,044
2024-10-17	23.140	23.140	22.150	22.210	16.717	3,258,515
2024-10-16	22.800	23.300	22.630	22.780	17.146	2,264,797
2024-10-15	23.700	23.700	22.910	23.020	17.327	3,109,626
2024-10-14	23.410	24.080	22.710	23.700	17.839	4,733,576
2024-10-11	23.100	24.380	22.800	23.870	17.967	4,979,876
2024-10-10	23.120	24.700	22.280	23.460	17.658	6,288,103
2024-10-09	25.000	25.000	22.450	22.650	17.049	6,842,071
2024-10-08	28.000	28.300	24.300	26.340	19.826	9,958,520
2024-09-30	23.000	25.270	21.790	24.420	18.381	9,341,242
2024-09-27	21.080	22.200	21.070	21.790	16.401	5,353,142
2024-09-26	20.330	20.970	20.330	20.850	15.694	2,798,289
2024-09-25	20.710	20.960	20.460	20.550	15.468	2,598,323
2024-09-24	20.220	20.600	20.140	20.590	15.498	2,049,707
2024-09-23	20.110	20.370	20.080	20.210	15.212	719,095
2024-09-20	20.170	20.230	19.920	20.210	15.212	918,515
2024-09-19	20.080	20.490	20.000	20.180	15.189	1,915,290
2024-09-18	20.150	20.150	19.920	20.060	15.099	1,418,051
2024-09-13	20.350	20.350	20.030	20.160	15.174	1,081,455
2024-09-12	20.640	20.830	20.130	20.400	15.355	1,489,540
2024-09-11	20.500	20.920	20.470	20.660	15.551	1,123,941
2024-09-10	20.460	20.740	20.250	20.640	15.536	1,825,291
2024-09-09	20.190	20.440	20.110	20.380	15.340	769,403
2024-09-06	20.610	20.640	20.100	20.390	15.347	2,196,277
2024-09-05	20.800	20.940	20.500	20.640	15.536	2,765,412
2024-09-04	21.900	22.110	20.480	20.800	15.656	4,910,167
2024-09-03	21.070	21.240	20.850	21.240	15.987	1,060,956
2024-09-02	21.160	21.290	20.770	21.100	15.882	1,397,942
2024-08-30	21.150	21.670	20.940	21.220	15.972	3,862,105
2024-08-29	20.960	21.250	20.910	21.010	15.814	1,358,513
2024-08-28	21.050	21.300	20.400	21.030	15.829	2,130,791
2024-08-27	21.350	21.350	20.980	21.000	15.807	717,002
2024-08-26	21.560	21.610	21.090	21.350	16.070	1,576,029
2024-08-23	21.460	21.610	21.150	21.450	16.145	1,020,955
2024-08-22	21.400	21.560	21.210	21.400	16.108	557,492
2024-08-21	21.310	21.490	21.020	21.410	16.115	601,016
2024-08-20	21.460	21.460	21.050	21.310	16.040	567,320
2024-08-19	21.470	21.500	21.010	21.300	16.032	527,631
2024-08-16	21.440	21.440	21.060	21.240	15.987	703,092
2024-08-15	21.220	21.540	20.650	21.330	16.055	1,353,716
2024-08-14	21.450	21.630	21.110	21.270	16.010	655,798
2024-08-13	21.570	21.730	21.220	21.450	16.145	842,153
2024-08-12	21.560	21.810	21.410	21.600	16.258	602,901
2024-08-09	22.350	22.350	21.710	21.740	16.364	875,979
2024-08-08	22.390	22.580	21.910	22.060	16.604	1,667,233
2024-08-07	22.350	22.440	22.200	22.290	16.778	929,461
2024-08-06	22.180	22.390	21.700	22.330	16.808	1,746,678
2024-08-05	21.800	22.260	21.750	21.900	16.484	1,707,927
2024-08-02	21.960	22.480	21.700	21.990	16.552	1,229,917
2024-08-01	22.490	22.580	22.080	22.140	16.665	1,598,779
2024-07-31	22.350	23.050	21.930	22.490	16.928	2,309,229
2024-07-30	22.280	22.350	21.930	22.200	16.710	1,220,967
2024-07-29	22.340	22.580	21.590	22.340	16.815	2,743,182
2024-07-26	22.750	23.460	22.020	22.400	16.860	4,958,101
2024-07-25	22.200	22.340	21.260	21.620	16.273	2,773,661

← NewerPage 9 of 21 · 1,212 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.