Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.690	11.793	11.655	11.717	11.178	1,437,692
2022-11-03	11.966	11.966	11.635	11.697	11.158	1,738,515
2022-11-02	11.793	11.993	11.703	11.883	11.336	3,172,310
2022-11-01	11.207	11.703	11.021	11.641	11.106	5,169,251
2022-10-31	11.379	11.497	10.807	11.241	10.438	9,658,695
2022-10-28	13.966	13.966	11.848	12.007	11.149	10,939,062
2022-10-27	12.724	12.897	12.697	12.697	11.789	798,805
2022-10-26	12.883	12.883	12.510	12.807	11.891	1,250,335
2022-10-25	12.517	12.862	12.310	12.724	11.814	1,212,490
2022-10-24	12.690	12.807	12.503	12.538	11.642	999,195
2022-10-21	12.938	12.945	12.559	12.772	11.859	794,600
2022-10-20	12.586	12.828	12.517	12.690	11.783	924,221
2022-10-19	12.883	12.883	12.572	12.669	11.763	676,831
2022-10-18	12.759	12.910	12.552	12.779	11.866	967,730
2022-10-17	12.366	12.669	12.186	12.648	11.744	724,710
2022-10-14	12.248	12.545	12.000	12.352	11.469	1,089,530
2022-10-13	12.069	12.207	11.869	12.138	11.270	699,018
2022-10-12	11.503	12.131	11.379	12.069	11.206	1,613,415
2022-10-11	11.641	11.648	11.241	11.517	10.694	760,185
2022-10-10	11.807	11.938	11.297	11.352	10.540	1,153,765
2022-09-30	11.917	11.972	11.517	11.697	10.860	904,362
2022-09-29	11.869	11.972	11.738	11.807	10.963	1,107,510
2022-09-28	12.248	12.317	11.869	11.869	11.021	1,158,405
2022-09-27	12.214	12.324	12.028	12.317	11.437	1,003,517
2022-09-26	12.097	12.462	12.000	12.179	11.309	1,056,095
2022-09-23	12.407	12.414	11.862	12.131	11.264	1,263,112
2022-09-22	12.552	12.593	12.283	12.338	11.456	1,361,277
2022-09-21	12.607	12.731	12.241	12.414	11.526	1,352,191
2022-09-20	12.690	12.931	12.428	12.621	11.718	2,143,506
2022-09-19	12.876	12.876	12.414	12.559	11.661	2,045,822
2022-09-16	12.559	12.952	12.559	12.793	11.879	2,244,020
2022-09-15	12.979	13.041	12.690	12.752	11.840	1,631,332
2022-09-14	12.855	13.055	12.655	12.952	12.026	1,708,178
2022-09-13	12.848	13.076	12.738	12.910	11.987	1,772,770
2022-09-09	12.841	12.945	12.552	12.848	11.930	2,332,970
2022-09-08	13.103	13.269	12.835	12.869	11.949	1,499,010
2022-09-07	13.035	13.124	12.931	13.103	12.167	1,803,681
2022-09-06	13.138	13.200	12.821	13.076	12.141	2,702,876
2022-09-05	13.262	13.393	12.972	13.083	12.148	1,727,463
2022-09-02	13.069	13.483	13.069	13.262	12.314	2,502,598
2022-09-01	13.345	13.683	12.876	13.055	12.122	4,298,090
2022-08-31	14.269	14.269	13.193	13.345	12.391	4,496,721
2022-08-30	15.083	15.552	13.910	14.228	13.211	5,731,457
2022-08-29	14.731	15.069	14.469	15.048	13.973	2,659,835
2022-08-26	14.793	15.035	14.628	14.828	13.768	1,706,612
2022-08-25	14.862	14.910	14.414	14.586	13.543	1,926,886
2022-08-24	15.186	15.448	14.669	14.717	13.665	2,183,756
2022-08-23	15.097	15.538	15.048	15.186	14.101	2,318,866
2022-08-22	15.752	16.007	14.897	15.131	14.049	4,076,908
2022-08-19	15.407	16.517	15.407	15.841	14.709	4,903,008
2022-08-18	15.028	15.462	14.924	15.366	14.267	2,215,743
2022-08-17	15.172	15.303	14.483	15.035	13.960	1,709,570
2022-08-16	14.966	15.435	14.931	15.083	14.005	2,493,839
2022-08-15	14.793	14.986	14.600	14.903	13.838	1,821,345
2022-08-12	14.903	14.966	14.690	14.814	13.755	2,085,825
2022-08-11	14.841	15.035	14.772	14.841	13.780	3,335,542
2022-08-10	13.952	14.931	13.807	14.897	13.832	5,365,181
2022-08-09	13.814	14.041	13.655	13.993	12.993	1,355,805
2022-08-08	13.441	14.138	13.241	13.814	12.826	3,023,540
2022-08-05	13.766	13.766	13.241	13.310	12.359	1,494,805

← NewerPage 17 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.