Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.710	16.890	16.600	16.730	16.730	1,663,565
2026-01-19	17.010	17.010	16.650	16.700	16.700	2,165,290
2026-01-16	16.690	16.960	16.550	16.890	16.890	2,242,908
2026-01-15	16.450	16.620	16.310	16.610	16.610	845,840
2026-01-14	16.700	16.700	16.420	16.450	16.450	1,837,210
2026-01-13	16.600	16.760	16.480	16.620	16.620	1,622,490
2026-01-12	16.840	16.840	16.430	16.560	16.560	3,029,145
2026-01-09	16.710	16.810	16.500	16.760	16.760	2,446,830
2026-01-08	16.660	16.830	16.640	16.760	16.760	844,990
2026-01-07	16.750	16.890	16.680	16.710	16.710	1,451,420
2026-01-06	16.810	16.890	16.660	16.860	16.860	2,411,020
2026-01-05	16.830	16.900	16.640	16.770	16.770	1,802,745
2025-12-31	17.010	17.060	16.830	16.830	16.830	992,580
2025-12-30	17.080	17.080	16.810	17.040	17.040	1,991,225
2025-12-29	17.490	17.490	16.910	17.150	17.150	3,603,675
2025-12-26	17.560	17.590	17.330	17.490	17.490	1,188,155
2025-12-25	17.360	17.620	17.230	17.570	17.570	1,618,515
2025-12-24	17.420	17.440	17.270	17.350	17.350	666,495
2025-12-23	17.300	17.400	17.220	17.340	17.340	704,765
2025-12-22	17.650	17.680	17.220	17.300	17.300	1,423,930
2025-12-19	17.550	17.680	17.430	17.600	17.600	937,685
2025-12-18	17.400	17.680	17.300	17.590	17.590	2,409,290
2025-12-17	17.160	17.690	16.840	17.400	17.400	3,124,560
2025-12-16	17.260	17.260	16.850	17.100	17.100	1,165,675
2025-12-15	17.200	17.390	17.200	17.260	17.260	652,510
2025-12-12	17.420	17.420	17.240	17.310	17.310	1,295,210
2025-12-11	17.420	17.530	17.310	17.340	17.340	1,405,801
2025-12-10	17.470	17.570	17.240	17.340	17.340	962,338
2025-12-09	17.320	17.370	17.160	17.290	17.290	837,206
2025-12-08	17.390	17.390	17.130	17.300	17.300	1,371,355
2025-12-05	17.180	17.380	17.010	17.320	17.320	1,186,716
2025-12-04	17.310	17.310	17.110	17.150	17.150	592,396
2025-12-03	16.930	17.360	16.900	17.310	17.310	1,794,585
2025-12-02	16.830	17.130	16.780	17.050	17.050	1,761,654
2025-12-01	16.720	17.000	16.720	16.830	16.830	894,225
2025-11-28	16.750	16.840	16.490	16.720	16.720	732,976
2025-11-27	16.680	16.890	16.650	16.690	16.690	810,890
2025-11-26	16.720	16.950	16.610	16.670	16.670	1,004,335
2025-11-25	16.450	16.770	16.320	16.730	16.730	1,080,385
2025-11-24	16.280	16.520	16.230	16.340	16.340	1,269,405
2025-11-21	16.880	16.950	16.210	16.270	16.270	2,696,501
2025-11-20	17.200	17.280	16.750	17.000	17.000	2,369,375
2025-11-19	17.450	17.550	17.210	17.210	17.210	1,207,035
2025-11-18	17.620	17.620	17.350	17.570	17.570	1,242,442
2025-11-17	17.690	17.740	17.380	17.680	17.680	951,485
2025-11-14	17.580	17.820	17.500	17.700	17.700	1,038,885
2025-11-13	17.740	17.740	17.500	17.700	17.700	1,351,510
2025-11-12	17.440	17.780	17.330	17.730	17.730	1,943,568
2025-11-11	17.450	17.480	17.300	17.420	17.420	1,353,410
2025-11-10	17.750	17.750	17.300	17.430	17.430	2,305,625
2025-11-07	17.940	17.950	17.700	17.750	17.750	1,120,835
2025-11-06	17.980	18.040	17.770	17.970	17.970	1,531,258
2025-11-05	17.900	18.070	17.760	17.970	17.970	964,705
2025-11-04	18.020	18.120	17.810	17.930	17.930	1,161,485
2025-11-03	18.170	18.210	17.930	18.060	18.060	1,618,115
2025-10-31	18.010	18.280	17.860	18.200	18.200	2,234,403
2025-10-30	17.990	18.160	17.800	18.020	18.020	2,310,959
2025-10-29	18.790	18.790	17.700	18.160	18.160	6,762,645
2025-10-28	18.640	18.890	18.290	18.890	18.890	3,274,745
2025-10-27	18.400	18.680	18.230	18.640	18.640	2,843,320

← NewerPage 4 of 21 · 1,218 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.