Yindu Kitchen Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.960	11.020	10.720	10.750	10.750	896,500
2026-10-20	11.020	11.020	10.850	10.960	10.960	789,759
2026-10-19	10.780	11.060	10.710	10.960	10.960	1,632,675
2026-10-16	10.940	11.050	10.810	10.900	10.900	1,058,521
2026-10-15	10.850	10.910	10.610	10.800	10.800	1,243,330
2026-10-14	11.100	11.160	10.920	10.940	10.940	1,084,200
2026-10-13	11.180	11.210	11.010	11.100	11.100	1,209,300
2026-10-12	11.200	11.270	11.040	11.230	11.230	1,176,400
2026-10-09	11.230	11.330	10.820	11.210	11.210	2,183,290
2026-10-08	11.310	11.440	11.120	11.180	11.180	1,377,400
2026-09-30	11.210	11.340	11.150	11.310	11.310	1,157,694
2026-09-29	11.180	11.260	11.110	11.200	11.200	1,244,461
2026-09-28	11.200	11.340	11.100	11.240	11.240	1,042,169
2026-09-24	11.570	11.580	11.170	11.240	11.240	2,313,700
2026-09-23	11.410	11.570	11.360	11.560	11.560	2,165,710
2026-09-22	11.420	11.490	11.330	11.410	11.410	1,254,465
2026-09-21	11.210	11.470	11.160	11.430	11.430	1,868,190
2026-09-18	11.500	11.530	11.200	11.270	11.270	2,151,600
2026-09-17	11.390	11.510	11.150	11.420	11.420	1,930,400
2026-09-16	11.380	11.670	11.380	11.500	11.500	2,977,200
2026-09-15	11.200	11.530	11.030	11.500	11.500	3,322,895
2026-09-14	11.160	11.190	11.050	11.160	11.160	955,994
2026-09-11	11.070	11.220	10.920	11.150	11.150	1,965,264
2026-09-10	11.370	11.370	11.120	11.160	11.160	1,799,130
2026-09-09	11.430	11.480	11.250	11.440	11.440	1,706,390
2026-09-08	11.460	11.460	11.310	11.400	11.400	1,908,865
2026-09-07	11.340	11.430	11.210	11.430	11.430	1,950,090
2026-09-04	11.420	11.590	11.280	11.350	11.350	2,536,020
2026-09-03	11.360	11.650	11.330	11.450	11.450	2,426,792
2026-09-02	11.800	11.870	11.300	11.300	11.300	4,122,804
2026-09-01	11.720	12.050	11.680	11.940	11.940	3,241,554
2026-08-31	11.710	11.980	11.660	11.790	11.790	3,161,860
2026-08-28	11.810	12.140	11.640	11.910	11.910	3,608,843
2026-08-27	11.880	12.310	11.720	11.970	11.970	4,423,318
2026-08-26	12.300	12.460	11.950	11.990	11.990	5,663,070
2026-08-25	12.340	12.920	12.020	12.560	12.560	6,436,720
2026-08-24	12.470	13.300	11.890	12.560	12.560	9,961,296
2026-08-21	11.780	12.800	11.270	12.500	12.500	11,573,295
2026-08-20	11.900	12.400	11.610	11.920	11.920	8,612,850
2026-08-19	11.360	12.100	11.210	12.080	12.080	10,650,582
2026-08-18	11.780	11.790	11.250	11.570	11.570	8,114,339
2026-08-17	11.300	12.410	10.880	11.780	11.780	14,396,731
2026-08-14	11.990	12.090	11.240	11.340	11.340	13,525,836
2026-08-13	12.530	12.800	12.000	12.490	12.490	20,934,763
2026-08-12	10.520	11.640	10.480	11.640	11.640	4,971,367
2026-08-11	10.680	10.730	10.360	10.580	10.580	3,113,939
2026-08-10	10.590	10.750	10.420	10.690	10.690	1,643,870
2026-08-07	10.710	10.720	10.420	10.490	10.490	1,536,950
2026-08-06	10.720	10.800	10.500	10.700	10.700	1,446,917
2026-08-05	10.830	10.970	10.680	10.780	10.780	1,607,480
2026-08-04	10.990	11.050	10.800	10.830	10.830	1,584,600
2026-08-03	10.770	11.010	10.750	10.940	10.940	1,259,960
2026-07-31	10.930	10.930	10.560	10.810	10.810	1,740,245
2026-07-30	10.530	10.840	10.530	10.810	10.810	1,595,580
2026-07-29	10.350	10.650	10.250	10.590	10.590	2,028,350
2026-07-28	10.190	10.390	10.080	10.330	10.330	2,036,700
2026-07-27	9.920	10.230	9.910	10.140	10.140	1,674,545
2026-07-24	10.180	10.190	9.970	9.980	9.980	1,312,455
2026-07-23	9.980	10.190	9.980	10.150	10.150	1,952,580
2026-07-22	10.010	10.060	9.800	10.030	10.030	2,330,873

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.7000 CNY
2022-11-01	0.3000 CNY
2022-06-16	0.5000 CNY
2021-12-09	0.5000 CNY
2021-06-29	0.5000 CNY
2020-08-14	0.2200 CNY
2019-07-15	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.