Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.048	12.255	11.986	12.076	11.520	1,169,860
2023-02-03	12.062	12.097	11.897	12.055	11.500	1,031,257
2023-02-02	12.062	12.124	11.966	12.048	11.494	694,405
2023-02-01	11.903	12.159	11.807	12.062	11.507	1,760,735
2023-01-31	11.759	12.021	11.759	11.903	11.356	1,584,850
2023-01-30	11.759	11.897	11.655	11.745	11.204	1,749,280
2023-01-20	11.641	12.000	11.586	11.676	11.138	2,089,400
2023-01-19	11.393	11.621	11.276	11.586	11.053	1,490,466
2023-01-18	11.490	11.517	11.393	11.393	10.869	939,890
2023-01-17	11.448	11.579	11.235	11.490	10.961	1,958,077
2023-01-16	11.469	11.545	11.345	11.379	10.856	921,956
2023-01-13	11.476	11.510	11.379	11.379	10.856	558,830
2023-01-12	11.503	11.572	11.379	11.476	10.948	613,721
2023-01-11	11.717	11.745	11.448	11.517	10.987	1,193,495
2023-01-10	11.490	11.745	11.414	11.724	11.184	1,285,280
2023-01-09	11.731	11.786	11.497	11.545	11.013	930,755
2023-01-06	11.559	11.786	11.469	11.676	11.138	1,014,275
2023-01-05	11.455	11.552	11.345	11.524	10.994	717,315
2023-01-04	11.386	11.462	11.283	11.455	10.928	1,083,295
2023-01-03	11.366	11.462	11.228	11.386	10.862	1,040,520
2022-12-30	11.379	11.441	11.241	11.331	10.809	745,880
2022-12-29	11.483	11.483	11.283	11.324	10.803	696,290
2022-12-28	11.559	11.559	11.331	11.400	10.875	1,559,940
2022-12-27	11.697	11.752	11.448	11.559	11.027	1,006,300
2022-12-26	11.441	11.717	11.400	11.579	11.046	1,833,037
2022-12-23	11.531	11.538	11.331	11.407	10.882	1,068,795
2022-12-22	11.717	11.779	11.503	11.676	11.138	836,795
2022-12-21	11.676	11.855	11.593	11.648	11.112	1,002,880
2022-12-20	11.793	11.986	11.593	11.676	11.138	1,314,715
2022-12-19	11.890	12.241	11.869	11.890	11.342	2,036,380
2022-12-16	12.186	12.407	11.959	12.131	11.573	3,104,305
2022-12-15	12.345	12.345	12.035	12.324	11.757	1,920,071
2022-12-14	12.083	12.524	11.945	12.345	11.777	2,171,230
2022-12-13	11.979	12.235	11.979	12.083	11.527	1,152,560
2022-12-12	12.152	12.179	11.766	12.103	11.546	970,108
2022-12-09	12.110	12.228	12.055	12.159	11.599	1,781,961
2022-12-08	12.241	12.338	12.041	12.145	11.586	1,371,555
2022-12-07	12.352	12.435	12.207	12.262	11.698	932,495
2022-12-06	12.483	12.497	12.276	12.379	11.810	2,217,485
2022-12-05	12.710	12.738	12.276	12.414	11.842	2,230,181
2022-12-02	12.628	12.745	12.559	12.628	12.046	936,470
2022-12-01	12.724	12.814	12.559	12.628	12.046	1,243,085
2022-11-30	12.621	12.683	12.469	12.635	12.053	995,364
2022-11-29	12.538	12.676	12.345	12.621	12.040	1,253,235
2022-11-28	12.414	12.524	12.207	12.400	11.829	951,875
2022-11-25	12.331	12.579	12.310	12.531	11.954	788,945
2022-11-24	12.303	12.545	12.248	12.503	11.928	936,035
2022-11-23	12.655	12.655	12.255	12.310	11.744	1,157,100
2022-11-22	12.441	12.614	12.269	12.579	12.000	2,544,615
2022-11-21	11.807	12.759	11.572	12.545	11.967	4,474,120
2022-11-18	11.745	11.862	11.600	11.821	11.277	1,951,104
2022-11-17	11.710	11.993	11.697	11.745	11.204	2,121,060
2022-11-16	11.331	11.869	11.262	11.710	11.171	3,312,090
2022-11-15	11.200	11.379	11.152	11.366	10.842	2,140,925
2022-11-14	11.235	11.386	11.090	11.276	10.757	1,629,025
2022-11-11	11.793	11.800	11.207	11.241	10.724	5,947,654
2022-11-10	11.510	11.662	11.221	11.635	11.099	2,471,090
2022-11-09	11.690	11.786	11.448	11.621	11.086	1,524,820
2022-11-08	11.966	12.000	11.655	11.710	11.171	1,359,085
2022-11-07	11.690	12.062	11.593	11.897	11.349	1,916,992

← NewerPage 16 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.