Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	17.310	17.372	16.917	17.041	17.041	1,397,510
2024-07-26	16.862	17.310	16.800	17.124	17.124	1,631,902
2024-07-25	16.814	17.062	16.579	16.710	16.710	2,012,339
2024-07-24	17.779	17.779	16.855	16.952	16.952	2,196,750
2024-07-23	18.338	18.407	17.628	17.683	17.683	1,695,485
2024-07-22	18.138	18.490	18.062	18.193	18.193	3,437,080
2024-07-19	18.703	18.710	18.055	18.186	18.186	1,698,530
2024-07-18	18.710	18.786	18.166	18.517	18.517	1,833,629
2024-07-17	19.186	19.283	18.621	18.697	18.697	1,323,626
2024-07-16	19.035	19.428	18.993	19.186	19.186	1,406,150
2024-07-15	19.800	19.938	19.172	19.248	19.248	2,155,374
2024-07-12	20.269	20.297	19.903	19.938	19.938	675,192
2024-07-11	19.979	20.372	19.683	20.269	20.269	1,093,517
2024-07-10	19.931	20.097	19.772	19.779	19.779	700,350
2024-07-09	19.641	20.028	19.517	19.931	19.931	1,113,310
2024-07-08	20.021	20.103	19.683	19.683	19.683	1,160,145
2024-07-05	20.000	20.000	20.000	20.000	20.000	0
2024-07-04	20.152	20.731	20.000	20.000	20.000	1,044,139
2024-07-03	20.628	20.662	20.083	20.235	20.235	1,453,851
2024-07-02	21.476	21.538	20.572	20.635	20.635	2,038,391
2024-07-01	20.697	21.710	20.345	21.462	21.462	2,617,335
2024-06-28	20.041	20.793	20.041	20.717	20.717	1,819,605
2024-06-27	20.814	21.069	20.359	20.559	20.559	1,927,386
2024-06-26	20.966	21.090	20.779	20.986	20.986	645,685
2024-06-25	20.503	21.172	20.503	20.938	20.938	1,062,995
2024-06-24	21.503	21.503	20.552	20.690	20.690	2,393,094
2024-06-21	21.283	21.724	21.069	21.586	21.586	1,094,170
2024-06-20	20.979	21.538	20.869	21.269	21.269	1,278,412
2024-06-19	22.159	22.255	21.600	21.662	21.662	1,069,723
2024-06-18	21.897	22.193	21.545	22.069	22.069	992,059
2024-06-17	21.862	22.345	21.517	21.821	21.821	1,530,434
2024-06-14	21.869	22.041	21.724	21.883	21.883	951,055
2024-06-13	21.938	22.138	21.593	21.869	21.869	1,082,870
2024-06-12	21.731	22.193	21.731	22.090	22.090	938,231
2024-06-11	21.752	22.000	21.531	21.876	21.876	1,042,207
2024-06-07	22.103	22.241	21.586	21.931	21.931	1,460,585
2024-06-06	22.303	22.448	21.814	21.924	21.924	1,440,137
2024-06-05	22.745	22.835	22.345	22.345	22.345	1,723,470
2024-06-04	22.490	22.779	22.262	22.772	22.772	1,396,930
2024-06-03	22.359	22.890	22.069	22.448	22.448	1,932,560
2024-05-31	22.303	22.759	22.117	22.138	22.138	1,181,605
2024-05-30	22.179	22.476	22.041	22.310	22.310	1,050,235
2024-05-29	22.228	22.393	22.021	22.228	22.228	1,073,870
2024-05-28	22.241	22.572	22.000	22.200	22.200	1,450,323
2024-05-27	22.524	22.566	21.897	22.069	22.069	3,510,837
2024-05-24	22.338	22.648	22.152	22.435	22.435	1,152,591
2024-05-23	22.531	22.683	22.166	22.455	22.455	1,339,098
2024-05-22	22.910	22.910	22.124	22.262	22.262	2,504,638
2024-05-21	22.966	23.379	22.779	22.931	22.931	1,668,805
2024-05-20	22.807	23.317	22.724	23.062	23.062	1,473,649
2024-05-17	23.455	23.559	22.531	22.807	22.807	2,414,616
2024-05-16	23.890	23.890	23.152	23.448	23.448	1,540,625
2024-05-15	23.697	23.993	23.641	23.848	23.848	700,350
2024-05-14	23.738	24.041	23.538	23.821	23.821	1,799,699
2024-05-13	23.090	23.917	22.807	23.738	23.738	2,284,576
2024-05-10	23.007	23.241	22.766	23.021	23.021	1,798,870
2024-05-09	22.697	23.159	22.621	23.152	23.152	1,689,540
2024-05-08	22.621	22.924	22.372	22.703	22.703	1,609,340
2024-05-07	22.986	23.269	22.428	22.821	22.821	1,928,001
2024-05-06	22.559	23.062	22.014	22.662	22.662	4,153,649

← NewerPage 10 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.