Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.297	19.593	19.028	19.338	19.338	1,504,955
2023-10-31	19.317	19.497	19.076	19.379	19.379	964,105
2023-10-30	19.738	19.738	18.972	19.359	19.359	1,784,442
2023-10-27	19.800	20.110	19.614	19.683	19.683	1,188,855
2023-10-26	19.745	19.903	19.455	19.800	19.800	1,465,225
2023-10-25	19.435	19.828	19.310	19.752	19.752	765,020
2023-10-24	18.966	19.572	18.828	19.386	19.386	1,116,500
2023-10-23	19.110	19.290	18.807	18.966	18.966	1,479,290
2023-10-20	19.200	19.655	19.117	19.290	19.290	1,198,860
2023-10-19	19.345	19.503	19.166	19.200	19.200	1,744,640
2023-10-18	20.062	20.062	19.235	19.338	19.338	2,725,130
2023-10-17	20.241	20.414	19.931	20.103	20.103	1,015,725
2023-10-16	19.586	20.331	19.490	20.262	20.262	2,450,065
2023-10-13	19.400	19.897	18.931	19.586	19.586	2,558,162
2023-10-12	18.876	19.552	18.655	19.441	19.441	2,917,690
2023-10-11	18.483	19.048	18.483	18.821	18.821	2,288,826
2023-10-10	19.345	19.386	18.745	18.828	18.828	4,383,785
2023-10-09	20.579	20.786	18.724	19.414	19.414	5,765,639
2023-09-28	20.345	20.676	20.138	20.566	20.566	1,695,547
2023-09-27	19.931	20.455	19.828	20.345	20.345	2,281,575
2023-09-26	20.035	20.200	19.538	19.979	19.979	2,046,820
2023-09-25	19.793	20.221	19.593	19.993	19.993	2,744,850
2023-09-22	18.731	19.738	18.552	19.641	19.641	3,758,110
2023-09-21	18.276	18.931	18.276	18.821	18.821	2,384,250
2023-09-20	17.993	18.890	17.945	18.476	18.476	1,903,980
2023-09-19	18.048	18.131	17.814	18.048	18.048	1,006,735
2023-09-18	17.821	18.269	17.821	18.166	18.166	1,532,940
2023-09-15	18.172	18.269	17.586	18.069	18.069	2,839,390
2023-09-14	18.235	18.379	17.931	18.069	18.069	2,006,550
2023-09-13	18.131	18.393	17.972	18.235	18.235	1,630,865
2023-09-12	18.331	18.331	17.862	18.138	18.138	1,588,651
2023-09-11	18.262	18.379	18.028	18.235	18.235	694,661
2023-09-08	17.876	18.483	17.876	18.386	18.386	2,024,043
2023-09-07	18.483	18.538	18.138	18.200	18.200	1,395,340
2023-09-06	17.862	18.455	17.862	18.352	18.352	967,295
2023-09-05	18.524	18.703	18.352	18.455	18.455	1,405,050
2023-09-04	18.076	18.683	18.069	18.524	18.524	2,256,200
2023-09-01	17.731	18.138	17.586	18.076	18.076	1,902,835
2023-08-31	17.931	18.131	17.669	17.800	17.800	933,365
2023-08-30	18.035	18.552	17.703	17.993	17.993	1,338,060
2023-08-29	16.717	17.966	16.669	17.903	17.903	3,378,065
2023-08-28	17.345	17.641	16.717	16.745	16.745	2,385,250
2023-08-25	16.828	16.952	16.510	16.607	16.607	1,487,120
2023-08-24	16.738	17.035	16.345	16.938	16.938	1,379,385
2023-08-23	16.524	16.897	16.414	16.621	16.621	1,586,735
2023-08-22	16.545	16.759	16.276	16.669	16.669	3,632,395
2023-08-21	16.710	16.883	16.490	16.490	16.490	729,205
2023-08-18	16.917	17.041	16.676	16.710	16.710	643,510
2023-08-17	16.552	17.207	16.469	16.883	16.883	909,005
2023-08-16	16.641	16.897	16.572	16.669	16.669	932,898
2023-08-15	16.945	17.414	16.648	16.703	16.703	1,216,405
2023-08-14	16.862	16.993	16.628	16.897	16.897	1,250,770
2023-08-11	17.069	17.145	16.966	17.007	17.007	836,360
2023-08-10	17.179	17.207	17.000	17.097	17.097	625,820
2023-08-09	17.386	17.386	16.952	17.055	17.055	711,515
2023-08-08	16.972	17.490	16.972	17.214	17.214	1,264,690
2023-08-07	17.303	17.372	17.083	17.172	17.172	1,331,100
2023-08-04	17.462	17.586	17.179	17.386	17.386	1,225,830
2023-08-03	17.414	17.531	17.159	17.248	17.248	977,155
2023-08-02	17.303	17.848	17.221	17.503	17.503	1,265,995

← NewerPage 13 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.