Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.897	16.814	15.683	16.476	16.476	2,553,692
2024-01-24	15.869	16.200	15.621	16.090	16.090	1,705,859
2024-01-23	15.490	15.917	15.276	15.793	15.793	2,118,305
2024-01-22	16.717	16.717	15.559	15.710	15.710	1,339,220
2024-01-19	16.683	16.690	16.386	16.476	16.476	1,067,345
2024-01-18	16.862	16.910	16.290	16.703	16.703	1,148,255
2024-01-17	17.317	17.483	16.752	16.848	16.848	1,538,145
2024-01-16	17.207	17.386	17.152	17.297	17.297	1,011,230
2024-01-15	17.076	17.345	16.400	17.297	17.297	1,167,395
2024-01-12	16.855	17.310	16.655	17.076	17.076	1,732,460
2024-01-11	16.966	17.166	16.655	16.862	16.862	1,837,361
2024-01-10	17.069	17.352	16.903	16.966	16.966	1,323,270
2024-01-09	16.959	17.621	16.835	17.214	17.214	1,921,105
2024-01-08	17.910	17.931	16.972	17.055	17.055	2,962,510
2024-01-05	19.235	19.235	17.586	17.731	17.731	2,181,878
2024-01-04	18.041	18.228	17.586	17.807	17.807	1,606,890
2024-01-03	18.435	18.607	17.966	18.062	18.062	1,550,050
2024-01-02	18.338	18.724	18.193	18.490	18.490	1,282,235
2023-12-29	17.586	18.531	17.462	18.497	18.497	2,389,237
2023-12-28	18.103	18.159	17.379	17.648	17.648	2,075,756
2023-12-27	18.593	18.593	17.566	18.283	18.283	1,106,785
2023-12-26	18.097	18.097	17.690	17.793	17.793	527,075
2023-12-25	18.069	18.159	17.862	18.069	18.069	773,067
2023-12-22	18.290	18.310	17.952	18.131	18.131	1,305,145
2023-12-21	18.214	18.345	17.648	18.221	18.221	2,165,798
2023-12-20	18.235	18.476	17.903	17.945	17.945	1,034,430
2023-12-19	18.055	18.241	18.000	18.228	18.228	645,395
2023-12-18	17.966	18.331	17.966	18.007	18.007	508,370
2023-12-15	18.200	18.276	17.993	18.117	18.117	696,870
2023-12-14	18.283	18.503	18.055	18.276	18.276	875,800
2023-12-13	18.303	18.441	17.931	18.255	18.255	964,105
2023-12-12	18.276	18.448	18.090	18.359	18.359	626,980
2023-12-11	18.097	18.372	17.772	18.172	18.172	1,023,265
2023-12-08	18.400	18.400	17.931	18.097	18.097	1,145,935
2023-12-07	18.276	18.621	18.179	18.221	18.221	1,054,730
2023-12-06	18.352	18.400	18.069	18.338	18.338	897,405
2023-12-05	18.290	18.372	18.138	18.193	18.193	880,005
2023-12-04	18.386	18.462	18.138	18.331	18.331	1,438,835
2023-12-01	18.703	18.745	18.276	18.448	18.448	1,539,900
2023-11-30	19.007	19.007	18.690	18.738	18.738	1,033,270
2023-11-29	18.593	19.131	18.593	19.007	19.007	1,606,600
2023-11-28	18.497	18.752	18.269	18.710	18.710	1,027,760
2023-11-27	18.083	18.683	17.917	18.517	18.517	1,375,470
2023-11-24	18.255	18.255	17.835	18.103	18.103	1,650,825
2023-11-23	18.235	18.303	17.641	18.255	18.255	2,680,615
2023-11-22	18.635	18.759	18.090	18.235	18.235	1,614,357
2023-11-21	19.303	19.435	18.593	18.593	18.593	1,195,235
2023-11-20	18.945	19.145	18.800	19.145	19.145	1,485,960
2023-11-17	18.828	18.972	18.655	18.890	18.890	1,014,275
2023-11-16	19.131	19.228	18.669	18.835	18.835	2,469,206
2023-11-15	19.310	19.448	19.103	19.193	19.193	1,004,705
2023-11-14	19.159	19.248	19.007	19.138	19.138	911,035
2023-11-13	19.269	19.469	19.069	19.117	19.117	1,080,685
2023-11-10	19.414	19.986	19.241	19.310	19.310	1,668,080
2023-11-09	19.248	19.572	19.248	19.379	19.379	743,705
2023-11-08	19.297	19.586	19.166	19.366	19.366	944,747
2023-11-07	19.303	19.552	19.172	19.235	19.235	1,383,939
2023-11-06	19.207	19.641	19.172	19.448	19.448	1,425,640
2023-11-03	19.207	19.559	19.035	19.531	19.531	1,592,825
2023-11-02	19.435	19.552	19.110	19.179	19.179	1,097,940

← NewerPage 12 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.