Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.250	10.450	9.920	10.000	10.000	4,283,580
2026-07-20	10.410	10.600	10.100	10.250	10.250	2,522,575
2026-07-17	10.430	10.660	10.300	10.410	10.410	2,275,775
2026-07-16	10.260	10.570	10.230	10.430	10.430	1,345,180
2026-07-15	10.270	10.480	10.040	10.390	10.390	2,220,593
2026-07-14	10.150	10.170	10.000	10.130	10.130	1,221,435
2026-07-13	10.250	10.420	10.060	10.120	10.120	1,650,640
2026-07-10	10.180	10.450	9.890	10.390	10.390	1,887,980
2026-07-09	10.400	10.400	9.990	10.180	10.180	1,942,405
2026-07-08	10.450	10.570	10.270	10.340	10.340	1,014,105
2026-07-07	10.840	10.860	10.480	10.510	10.510	1,207,935
2026-07-06	10.950	11.040	10.670	10.860	10.860	1,630,795
2026-07-03	10.350	10.860	10.260	10.840	10.840	2,442,755
2026-07-02	10.070	10.360	10.030	10.350	10.350	2,046,365
2026-07-01	9.980	10.100	9.960	10.070	10.070	1,097,900
2026-06-30	10.180	10.230	9.930	9.980	9.980	1,198,715
2026-06-29	10.140	10.220	9.750	10.170	10.170	2,396,275
2026-06-26	10.320	10.340	10.000	10.140	10.140	3,040,851
2026-06-25	10.360	10.360	10.060	10.330	10.330	1,988,540
2026-06-24	10.250	10.360	9.890	10.270	10.270	2,364,355
2026-06-23	10.170	10.400	10.030	10.220	10.220	2,013,485
2026-06-22	10.060	10.160	9.700	10.120	10.120	2,543,540
2026-06-18	10.460	10.500	9.990	10.010	10.010	3,116,797
2026-06-17	10.610	10.610	10.060	10.250	10.250	3,815,315
2026-06-16	10.780	10.860	10.560	10.640	10.640	1,351,085
2026-06-15	11.010	11.170	10.750	10.780	10.780	1,555,319
2026-06-12	11.050	11.080	10.800	10.960	10.960	1,090,150
2026-06-11	10.840	10.980	10.550	10.970	10.970	1,682,595
2026-06-10	11.150	11.300	10.750	10.840	10.840	2,728,560
2026-06-09	11.440	11.500	11.120	11.320	11.320	2,348,895
2026-06-08	11.290	11.460	11.180	11.440	11.440	1,507,260
2026-06-05	11.290	11.500	11.150	11.440	11.440	1,325,855
2026-06-04	11.700	11.750	11.510	11.530	11.180	1,900,500
2026-06-03	11.820	11.940	11.560	11.710	11.355	1,909,960
2026-06-02	12.180	12.320	11.820	11.890	11.529	3,068,415
2026-06-01	11.960	12.250	11.820	12.050	11.684	2,169,330
2026-05-29	12.050	12.060	11.860	11.960	11.597	1,643,364
2026-05-28	11.910	12.060	11.770	12.000	12.000	1,330,190
2026-05-27	12.310	12.310	11.870	11.990	11.990	1,977,285
2026-05-26	12.500	12.510	12.270	12.350	12.350	1,531,420
2026-05-25	12.650	12.790	12.450	12.490	12.490	1,143,180
2026-05-22	12.660	12.750	12.400	12.650	12.650	1,517,530
2026-05-21	12.860	12.940	12.510	12.530	12.530	1,556,725
2026-05-20	12.780	12.880	12.500	12.860	12.860	1,926,280
2026-05-19	12.770	12.960	12.730	12.830	12.830	1,044,496
2026-05-18	12.880	12.990	12.650	12.810	12.810	1,724,620
2026-05-15	13.170	13.170	12.840	13.010	13.010	1,663,645
2026-05-14	13.070	13.150	12.800	12.900	12.900	2,354,725
2026-05-13	13.200	13.210	13.010	13.070	13.070	2,202,625
2026-05-12	13.480	13.580	13.180	13.210	13.210	2,965,082
2026-05-11	13.430	13.710	13.280	13.570	13.570	2,619,580
2026-05-08	13.270	13.580	13.220	13.420	13.420	2,942,670
2026-05-07	13.200	13.350	13.070	13.330	13.330	2,088,984
2026-05-06	13.100	13.190	13.030	13.180	13.180	1,904,600
2026-04-30	13.040	13.230	12.990	13.030	13.030	2,127,610
2026-04-29	13.080	13.250	12.980	13.040	13.040	1,827,490
2026-04-28	12.890	13.170	12.890	13.030	13.030	1,814,540
2026-04-27	13.240	13.240	12.990	13.020	13.020	2,034,075
2026-04-24	13.180	13.250	12.860	13.140	13.140	2,293,532
2026-04-23	14.010	14.050	13.000	13.180	13.180	4,198,775

← NewerPage 2 of 21 · 1,212 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.