Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.500	16.860	16.490	16.860	16.860	2,730,113
2025-07-23	16.700	16.810	16.480	16.550	16.550	2,572,275
2025-07-22	16.450	16.950	16.450	16.750	16.750	3,559,435
2025-07-21	16.410	16.450	16.270	16.440	16.440	1,756,160
2025-07-18	16.300	16.590	16.100	16.470	16.470	3,213,575
2025-07-17	16.300	16.450	16.110	16.340	16.340	1,972,215
2025-07-16	16.310	16.350	16.130	16.240	16.240	1,149,895
2025-07-15	16.230	16.500	16.130	16.240	16.240	2,377,280
2025-07-14	16.430	16.430	16.010	16.230	16.230	1,625,955
2025-07-11	15.850	16.160	15.830	16.090	16.090	1,723,060
2025-07-10	15.940	16.000	15.850	15.930	15.930	1,425,455
2025-07-09	16.160	16.160	15.900	15.940	15.940	1,537,196
2025-07-08	15.880	16.120	15.750	16.010	16.010	2,050,282
2025-07-07	15.880	16.030	15.660	15.890	15.890	2,748,875
2025-07-04	16.240	16.240	15.880	15.970	15.970	2,216,373
2025-07-03	15.900	16.470	15.840	16.260	16.260	3,180,395
2025-07-02	16.000	16.000	15.790	15.880	15.880	1,331,800
2025-07-01	16.020	16.150	15.840	15.990	15.990	1,875,462
2025-06-30	16.220	16.300	15.850	16.000	16.000	2,420,475
2025-06-27	15.810	16.320	15.800	16.170	16.170	3,083,080
2025-06-26	16.060	16.060	15.760	15.780	15.780	1,695,467
2025-06-25	15.930	16.110	15.730	16.040	16.040	1,902,242
2025-06-24	15.430	15.900	15.420	15.890	15.890	1,797,225
2025-06-23	15.440	15.440	15.050	15.390	15.390	1,848,667
2025-06-20	15.710	16.180	15.530	15.530	15.530	2,220,775
2025-06-19	16.030	16.170	15.640	15.730	15.730	2,179,004
2025-06-18	15.340	16.180	15.320	16.030	16.030	3,236,434
2025-06-17	15.000	15.760	15.000	15.490	15.490	3,284,820
2025-06-16	14.810	15.280	14.730	15.160	15.160	3,049,252
2025-06-13	16.100	16.180	14.750	14.970	14.970	7,037,372
2025-06-12	16.510	16.600	16.240	16.310	16.310	1,793,125
2025-06-11	16.590	16.690	16.400	16.600	16.600	2,149,595
2025-06-10	16.260	16.680	16.130	16.600	16.600	3,192,524
2025-06-09	15.970	16.270	15.960	16.260	16.260	2,212,210
2025-06-06	16.060	16.330	15.920	15.990	15.990	2,558,673
2025-06-05	16.283	16.476	16.193	16.407	16.407	1,842,950
2025-06-04	16.379	16.379	16.021	16.248	16.248	2,650,890
2025-06-03	16.366	16.469	16.138	16.379	16.379	1,062,705
2025-05-30	16.497	16.593	16.221	16.379	16.379	1,612,110
2025-05-29	16.752	16.752	16.462	16.490	16.490	1,357,055
2025-05-28	16.283	16.648	16.283	16.559	16.559	1,516,120
2025-05-27	16.338	16.524	16.097	16.407	16.407	1,947,350
2025-05-26	16.069	16.262	15.938	16.214	16.214	1,785,385
2025-05-23	16.145	16.345	16.062	16.124	16.124	1,759,430
2025-05-22	16.421	16.669	16.207	16.228	16.228	2,257,215
2025-05-21	16.324	16.552	16.221	16.393	16.393	1,394,559
2025-05-20	16.207	16.524	16.076	16.269	16.269	2,118,264
2025-05-19	16.324	16.393	16.124	16.248	16.248	1,224,332
2025-05-16	16.083	16.366	16.069	16.241	16.241	1,414,040
2025-05-15	16.483	16.497	16.110	16.145	16.145	2,988,015
2025-05-14	16.731	16.814	16.345	16.545	16.545	3,845,955
2025-05-13	16.552	16.883	16.552	16.821	16.821	3,031,515
2025-05-12	16.097	16.490	16.069	16.490	16.490	2,837,868
2025-05-09	16.000	16.048	15.552	15.917	15.917	2,920,807
2025-05-08	15.800	16.069	15.641	16.041	16.041	2,602,170
2025-05-07	15.503	16.069	15.503	15.800	15.800	4,691,475
2025-05-06	15.290	15.607	14.993	15.497	15.497	4,563,863
2025-04-30	14.683	15.297	14.641	15.152	15.152	5,167,655
2025-04-29	14.228	14.807	14.207	14.628	14.628	4,968,570
2025-04-28	14.083	14.262	13.986	14.193	14.193	3,775,220

← NewerPage 6 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.