Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.414	13.793	13.193	13.572	12.602	2,181,145
2022-08-03	13.297	13.862	13.262	13.283	12.333	1,755,736
2022-08-02	13.869	13.924	13.262	13.448	12.487	2,718,750
2022-08-01	13.890	14.186	13.738	13.986	12.986	2,457,605
2022-07-29	14.048	14.179	13.807	13.883	12.890	2,514,244
2022-07-28	14.310	14.517	14.062	14.097	13.089	1,443,475
2022-07-27	13.938	14.483	13.897	14.379	13.351	1,697,950
2022-07-26	13.876	14.124	13.738	14.069	13.063	1,064,010
2022-07-25	14.207	14.255	13.841	13.959	12.961	1,685,768
2022-07-22	14.428	14.586	14.035	14.186	13.172	1,569,607
2022-07-21	14.214	14.586	14.069	14.428	13.396	2,049,454
2022-07-20	14.228	14.400	14.076	14.214	13.198	1,169,712
2022-07-19	13.931	14.421	13.835	14.228	13.211	2,062,635
2022-07-18	13.931	14.207	13.669	13.855	12.865	2,380,900
2022-07-15	14.069	14.400	13.917	13.952	12.954	1,565,855
2022-07-14	13.924	14.331	13.800	14.235	13.217	1,659,380
2022-07-13	14.317	14.579	13.862	13.931	12.935	2,272,083
2022-07-12	14.690	14.828	14.276	14.317	13.294	2,022,480
2022-07-11	14.724	14.724	14.145	14.697	13.646	2,464,565
2022-07-08	14.752	15.117	14.483	14.600	13.556	1,410,267
2022-07-07	14.731	14.848	14.483	14.766	13.710	1,126,360
2022-07-06	14.621	14.883	14.345	14.703	13.652	1,920,385
2022-07-05	14.897	15.028	14.483	14.621	13.576	2,238,069
2022-07-04	14.759	15.035	14.566	14.897	13.832	2,191,965
2022-07-01	14.593	14.862	14.552	14.759	13.704	2,633,200
2022-06-30	14.779	15.000	14.421	14.559	13.518	3,425,762
2022-06-29	15.159	15.490	14.635	14.655	13.608	3,030,427
2022-06-28	14.979	15.283	14.793	15.221	14.133	2,092,930
2022-06-27	15.083	15.448	14.703	14.979	13.908	3,111,550
2022-06-24	14.428	15.028	14.345	14.945	13.876	4,234,959
2022-06-23	14.207	14.503	13.931	14.476	13.441	2,189,536
2022-06-22	14.545	14.676	14.069	14.207	13.191	1,325,591
2022-06-21	14.614	14.614	14.269	14.497	13.460	1,074,450
2022-06-20	14.207	14.628	14.041	14.607	13.563	2,083,123
2022-06-17	13.972	14.310	13.807	14.124	13.114	2,195,155
2022-06-16	14.235	14.621	14.110	14.131	13.121	1,124,910
2022-06-15	14.814	14.897	14.559	14.614	13.105	1,770,407
2022-06-14	14.807	14.890	14.359	14.841	13.309	1,508,368
2022-06-13	14.566	15.007	14.566	14.883	13.346	2,188,340
2022-06-10	14.317	14.724	14.303	14.676	13.161	2,072,853
2022-06-09	14.676	14.786	14.290	14.366	12.882	1,458,700
2022-06-08	14.628	14.897	14.345	14.600	13.092	2,534,020
2022-06-07	14.917	15.166	14.517	14.614	13.105	2,095,685
2022-06-06	14.352	15.145	14.352	14.897	13.358	2,515,422
2022-06-02	14.221	14.593	14.131	14.572	13.068	2,332,546
2022-06-01	13.800	14.538	13.800	14.262	12.789	2,841,130
2022-05-31	13.600	14.069	13.448	13.945	12.505	1,865,339
2022-05-30	13.862	13.862	13.441	13.683	12.270	1,123,170
2022-05-27	13.931	14.262	13.586	13.676	12.264	2,576,551
2022-05-26	14.138	14.138	13.545	13.710	12.295	1,208,865
2022-05-25	14.048	14.048	13.469	13.766	12.344	1,344,150
2022-05-24	14.117	14.248	13.579	13.641	12.233	2,213,194
2022-05-23	14.138	14.469	14.028	14.124	12.666	1,746,961
2022-05-20	14.076	14.331	13.793	14.145	12.684	1,969,042
2022-05-19	13.828	14.166	13.600	14.103	12.647	2,694,245
2022-05-18	13.862	14.428	13.710	14.097	12.641	3,701,831
2022-05-17	14.483	14.593	13.586	13.800	12.375	5,256,393
2022-05-16	14.359	15.166	14.352	14.669	13.154	3,150,558
2022-05-13	14.124	14.986	14.124	14.414	12.926	2,599,749
2022-05-12	14.076	14.255	13.931	14.131	12.672	1,437,100

← NewerPage 18 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.