Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	22.186	22.621	21.579	22.435	22.435	3,410,742
2024-04-29	20.538	22.062	20.538	21.966	21.966	4,638,700
2024-04-26	20.441	20.683	20.214	20.538	20.538	1,389,535
2024-04-25	20.917	21.035	20.048	20.469	20.469	1,746,235
2024-04-24	19.876	20.435	19.669	20.393	20.393	1,779,730
2024-04-23	19.628	20.069	19.483	19.821	19.821	1,520,977
2024-04-22	19.366	20.145	19.366	19.662	19.662	1,521,946
2024-04-19	19.772	19.924	19.435	19.455	19.455	1,666,180
2024-04-18	19.276	19.959	19.166	19.724	19.724	1,994,638
2024-04-17	19.117	19.497	18.800	19.117	19.117	2,596,748
2024-04-16	19.931	20.559	18.821	18.959	18.959	4,198,727
2024-04-15	19.593	20.055	19.317	19.600	19.600	2,115,165
2024-04-12	20.166	20.166	19.697	19.862	19.862	1,286,293
2024-04-11	19.593	19.959	19.545	19.745	19.745	904,830
2024-04-10	19.683	19.814	19.510	19.669	19.669	785,543
2024-04-09	19.593	19.835	19.469	19.697	19.697	751,680
2024-04-08	19.579	19.952	19.331	19.800	19.800	1,441,010
2024-04-03	19.876	19.979	19.448	19.786	19.786	979,968
2024-04-02	19.800	19.931	19.559	19.807	19.807	1,009,334
2024-04-01	19.690	19.993	19.248	19.752	19.752	1,683,873
2024-03-29	19.214	19.697	19.214	19.621	19.621	368,590
2024-03-28	19.172	19.586	19.041	19.214	19.214	1,164,640
2024-03-27	19.552	19.869	19.083	19.145	19.145	2,267,002
2024-03-26	20.345	20.345	19.552	19.752	19.752	2,012,382
2024-03-25	19.386	20.379	19.386	20.090	20.090	2,202,666
2024-03-22	19.966	20.345	19.531	19.635	19.635	1,577,353
2024-03-21	19.897	20.214	19.897	20.152	20.152	2,052,475
2024-03-20	19.738	19.986	19.697	19.862	19.862	604,650
2024-03-19	19.890	19.986	19.635	19.759	19.759	928,290
2024-03-18	19.414	19.869	19.379	19.855	19.855	1,580,529
2024-03-15	19.469	19.469	18.966	19.372	19.372	1,593,695
2024-03-14	19.517	19.579	19.055	19.269	19.269	1,680,985
2024-03-13	19.600	19.883	19.172	19.579	19.579	1,723,615
2024-03-12	19.828	19.876	19.469	19.593	19.593	1,080,830
2024-03-11	20.097	20.179	19.248	19.779	19.779	2,604,635
2024-03-08	19.338	20.166	19.338	20.069	20.069	1,737,245
2024-03-07	19.014	19.890	19.014	19.324	19.324	1,451,450
2024-03-06	19.248	19.269	18.731	19.103	19.103	1,374,745
2024-03-05	18.379	19.317	18.379	19.276	19.276	2,192,835
2024-03-04	18.407	18.897	18.345	18.862	18.862	1,990,555
2024-03-01	18.828	18.835	18.200	18.359	18.359	2,363,868
2024-02-29	17.731	18.848	17.662	18.828	18.828	2,355,815
2024-02-28	17.903	18.738	17.828	18.276	18.276	2,911,020
2024-02-27	17.752	18.062	17.593	17.966	17.966	1,345,310
2024-02-26	17.821	18.193	17.359	17.848	17.848	1,830,770
2024-02-23	17.207	17.952	17.103	17.841	17.841	2,791,685
2024-02-22	16.648	17.648	16.648	17.207	17.207	1,156,810
2024-02-21	17.331	17.614	16.979	17.435	17.435	2,236,696
2024-02-20	16.545	17.490	16.324	17.241	17.241	2,690,670
2024-02-19	17.221	17.324	16.103	16.717	16.717	3,726,210
2024-02-08	15.862	17.366	14.821	17.317	17.317	4,517,949
2024-02-07	15.117	16.103	15.083	15.876	15.876	2,736,492
2024-02-06	14.428	16.172	13.448	15.235	15.235	4,231,782
2024-02-05	14.621	15.069	13.469	14.710	14.710	3,492,520
2024-02-02	14.621	14.779	14.069	14.703	14.703	3,494,405
2024-02-01	14.621	14.938	14.172	14.669	14.669	2,396,560
2024-01-31	15.276	15.538	14.607	14.717	14.717	2,592,678
2024-01-30	15.848	15.945	15.241	15.276	15.276	1,523,225
2024-01-29	16.352	16.903	15.883	15.959	15.959	1,779,258
2024-01-26	16.566	16.793	16.207	16.393	16.393	1,166,801

← NewerPage 11 of 21 · 1,219 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.