Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.366	17.593	17.145	17.366	17.366	1,060,134
2023-07-31	17.297	17.524	16.903	17.317	17.317	2,686,270
2023-07-28	17.724	17.724	17.035	17.283	17.283	3,039,200
2023-07-27	17.938	18.159	17.607	17.745	17.745	2,510,095
2023-07-26	17.966	18.352	17.600	17.938	17.938	3,411,995
2023-07-25	17.193	18.041	16.910	17.931	17.931	5,401,685
2023-07-24	17.235	18.759	17.159	17.386	17.386	9,419,310
2023-07-21	16.690	17.393	16.448	17.062	17.062	4,448,600
2023-07-20	17.241	17.241	16.483	16.545	16.545	4,356,815
2023-07-19	17.517	17.586	17.145	17.269	17.269	2,142,488
2023-07-18	17.855	17.972	17.345	17.407	17.407	4,404,419
2023-07-17	17.572	18.000	17.497	17.966	17.966	1,649,520
2023-07-14	17.635	17.779	17.435	17.697	17.697	2,705,665
2023-07-13	17.752	18.076	17.428	17.621	17.621	4,863,300
2023-07-12	18.221	18.966	17.807	17.966	17.966	6,565,745
2023-07-11	17.103	18.759	17.103	18.221	18.221	7,023,945
2023-07-10	17.517	17.517	16.448	17.476	17.476	8,368,422
2023-07-07	16.214	17.759	16.214	17.621	17.621	9,265,037
2023-07-06	15.614	16.655	15.545	16.455	16.455	4,276,608
2023-07-05	15.462	15.738	15.179	15.717	15.717	2,591,150
2023-07-04	15.462	15.621	15.276	15.469	15.469	1,845,093
2023-07-03	15.028	15.586	15.028	15.503	15.503	3,053,423
2023-06-30	15.214	15.310	14.772	15.062	15.062	2,378,290
2023-06-29	14.890	15.276	14.703	15.103	15.103	2,095,540
2023-06-28	14.910	15.200	14.483	14.917	14.917	898,565
2023-06-27	14.469	15.028	14.414	14.931	14.931	1,957,529
2023-06-26	15.097	15.200	14.517	14.586	14.586	1,502,345
2023-06-21	14.959	15.290	14.828	15.131	15.131	3,839,020
2023-06-20	14.490	14.862	14.248	14.848	14.848	2,320,435
2023-06-19	13.986	14.724	13.986	14.490	14.490	2,148,755
2023-06-16	14.076	14.166	13.821	14.055	14.055	1,229,745
2023-06-15	13.972	14.145	13.938	14.103	14.103	962,945
2023-06-14	14.097	14.124	13.848	14.110	14.110	812,580
2023-06-13	14.110	14.193	13.945	14.097	14.097	977,155
2023-06-12	14.345	14.379	14.069	14.110	14.110	1,609,790
2023-06-09	14.800	14.807	14.069	14.262	14.262	2,525,755
2023-06-08	15.331	15.566	15.021	15.207	14.507	1,600,220
2023-06-07	14.972	15.579	14.972	15.297	14.593	1,360,825
2023-06-06	15.214	15.297	14.979	15.103	14.408	1,892,250
2023-06-05	14.972	15.303	14.752	15.228	14.527	3,541,480
2023-06-02	16.138	16.138	14.828	14.993	14.303	10,136,225
2023-06-01	15.166	16.676	15.110	16.255	15.507	8,816,870
2023-05-31	15.235	15.393	15.069	15.159	14.461	1,829,610
2023-05-30	15.048	15.345	14.903	15.166	14.467	3,761,155
2023-05-29	14.752	15.435	14.724	14.966	14.277	6,012,570
2023-05-26	14.524	14.938	14.352	14.655	13.981	2,274,123
2023-05-25	14.503	14.600	14.345	14.469	13.803	1,011,520
2023-05-24	14.393	14.586	14.290	14.469	13.803	835,635
2023-05-23	14.462	14.683	14.248	14.393	13.731	987,305
2023-05-22	14.483	14.814	14.352	14.462	13.796	641,417
2023-05-19	14.338	14.593	14.248	14.483	13.816	1,052,120
2023-05-18	14.152	14.462	14.138	14.345	13.685	601,170
2023-05-17	14.041	14.455	14.041	14.338	13.678	832,880
2023-05-16	14.069	14.593	13.924	14.214	13.560	1,522,790
2023-05-15	14.138	14.435	13.862	14.069	13.421	1,226,265
2023-05-12	14.041	14.090	13.917	14.000	13.356	734,873
2023-05-11	13.917	14.317	13.910	14.055	13.408	1,012,005
2023-05-10	14.269	14.269	13.903	13.966	13.323	1,288,760
2023-05-09	14.379	14.503	14.138	14.214	13.560	1,599,785
2023-05-08	14.000	14.690	13.855	14.407	13.744	3,428,815

← NewerPage 14 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.