Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.080	14.200	14.000	14.190	14.190	881,890
2026-04-21	14.220	14.300	14.070	14.100	14.100	827,849
2026-04-20	14.370	14.450	14.130	14.160	14.160	1,342,280
2026-04-17	14.210	14.500	14.210	14.430	14.430	1,438,300
2026-04-16	14.190	14.350	14.150	14.290	14.290	1,034,400
2026-04-15	14.200	14.350	14.100	14.140	14.140	866,364
2026-04-14	14.210	14.260	14.080	14.250	14.250	909,545
2026-04-13	14.310	14.320	14.060	14.100	14.100	968,565
2026-04-10	14.170	14.370	14.170	14.250	14.250	1,043,585
2026-04-09	14.100	14.380	13.910	14.120	14.120	1,430,538
2026-04-08	13.900	14.200	13.720	14.180	14.180	2,023,425
2026-04-07	14.030	14.050	13.590	13.720	13.720	2,159,053
2026-04-03	14.250	14.280	13.990	14.000	14.000	1,397,500
2026-04-02	14.460	14.480	14.160	14.210	14.210	1,231,367
2026-04-01	14.560	14.730	14.380	14.440	14.440	2,962,030
2026-03-31	15.000	15.000	14.470	14.550	14.550	1,461,345
2026-03-30	14.370	14.620	14.280	14.530	14.530	882,205
2026-03-27	14.230	14.450	14.190	14.440	14.440	1,456,615
2026-03-26	14.400	14.570	14.270	14.390	14.390	1,033,695
2026-03-25	14.330	14.540	14.330	14.410	14.410	1,396,620
2026-03-24	14.220	14.330	14.150	14.330	14.330	948,380
2026-03-23	14.720	14.720	14.080	14.100	14.100	1,997,715
2026-03-20	14.940	14.990	14.700	14.720	14.720	1,117,205
2026-03-19	15.100	15.150	14.850	14.880	14.880	1,125,045
2026-03-18	15.110	15.190	15.070	15.180	15.180	634,294
2026-03-17	15.300	15.400	15.070	15.080	15.080	1,532,920
2026-03-16	15.210	15.300	15.030	15.230	15.230	1,312,097
2026-03-13	15.280	15.410	15.200	15.210	15.210	951,037
2026-03-12	15.460	15.460	15.220	15.280	15.280	1,080,389
2026-03-11	15.530	15.530	15.370	15.400	15.400	804,600
2026-03-10	15.370	15.550	15.270	15.540	15.540	1,083,803
2026-03-09	15.420	15.680	15.200	15.360	15.360	1,489,065
2026-03-06	15.520	15.590	15.400	15.570	15.570	1,085,750
2026-03-05	15.550	15.650	15.420	15.520	15.520	1,098,160
2026-03-04	15.640	15.700	15.350	15.350	15.350	1,585,450
2026-03-03	15.920	16.080	15.580	15.630	15.630	1,700,830
2026-03-02	16.240	16.240	15.910	15.980	15.980	1,653,919
2026-02-27	16.350	16.350	16.210	16.230	16.230	675,739
2026-02-26	16.350	16.350	16.180	16.350	16.350	996,815
2026-02-25	16.290	16.350	16.210	16.270	16.270	721,580
2026-02-24	16.620	16.630	16.210	16.290	16.290	1,001,790
2026-02-13	16.550	16.620	16.480	16.550	16.550	736,100
2026-02-12	16.780	16.780	16.560	16.580	16.580	791,140
2026-02-11	16.750	16.760	16.540	16.710	16.710	898,905
2026-02-10	16.490	16.800	16.420	16.710	16.710	2,300,925
2026-02-09	16.540	16.540	16.370	16.450	16.450	783,145
2026-02-06	16.400	16.470	16.300	16.440	16.440	710,705
2026-02-05	16.320	16.580	16.260	16.400	16.400	1,474,350
2026-02-04	16.120	16.340	16.040	16.310	16.310	1,660,535
2026-02-03	16.080	16.150	15.880	16.110	16.110	1,654,170
2026-02-02	16.160	16.330	16.050	16.080	16.080	1,608,712
2026-01-30	16.170	16.270	16.050	16.140	16.140	1,385,595
2026-01-29	16.130	16.280	16.070	16.090	16.090	1,030,635
2026-01-28	16.300	16.360	16.100	16.200	16.200	1,157,230
2026-01-27	16.420	16.420	16.100	16.290	16.290	1,531,325
2026-01-26	16.660	16.680	16.400	16.420	16.420	2,548,675
2026-01-23	16.650	16.730	16.510	16.620	16.620	3,256,800
2026-01-22	16.720	16.790	16.510	16.590	16.590	1,564,236
2026-01-21	16.730	16.790	16.610	16.690	16.690	1,129,920
2026-01-20	16.710	16.890	16.600	16.730	16.730	1,663,565

← NewerPage 3 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.