Zhejiang Entive Smart Kitchen Appliance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 27.420 | 33.680 | 26.590 | 33.230 | 33.230 | 23,242,531 |
| 2026-10-16 | 26.060 | 28.110 | 26.060 | 28.080 | 28.080 | 15,531,082 |
| 2026-10-15 | 26.130 | 27.040 | 23.320 | 26.250 | 26.250 | 17,714,639 |
| 2026-10-14 | 28.210 | 28.450 | 27.350 | 27.350 | 27.350 | 5,342,411 |
| 2026-10-13 | 27.980 | 28.650 | 26.740 | 28.210 | 28.210 | 8,051,764 |
| 2026-10-12 | 30.560 | 30.900 | 28.100 | 28.400 | 28.400 | 7,913,262 |
| 2026-10-09 | 31.010 | 31.270 | 28.700 | 31.140 | 31.140 | 8,348,546 |
| 2026-10-08 | 32.280 | 32.500 | 31.090 | 31.470 | 31.470 | 6,027,044 |
| 2026-09-30 | 32.110 | 33.700 | 31.880 | 32.010 | 32.010 | 8,045,974 |
| 2026-09-29 | 32.530 | 35.000 | 31.800 | 32.800 | 32.800 | 14,931,599 |
| 2026-09-28 | 34.750 | 35.200 | 32.580 | 32.830 | 32.830 | 8,584,790 |
| 2026-09-24 | 35.880 | 36.290 | 34.070 | 35.150 | 35.150 | 12,229,113 |
| 2026-09-23 | 32.490 | 36.970 | 32.430 | 36.240 | 36.240 | 18,439,260 |
| 2026-09-22 | 32.500 | 33.310 | 32.130 | 32.320 | 32.320 | 11,402,769 |
| 2026-09-21 | 31.650 | 33.380 | 31.400 | 32.730 | 32.730 | 13,660,801 |
Page 1 of 1 · 15 trading days
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.