Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.069	14.379	13.931	14.062	12.610	1,994,595
2022-05-10	14.179	14.331	13.772	14.276	12.802	3,646,562
2022-05-09	13.828	14.200	13.828	13.952	12.511	2,582,450
2022-05-06	14.159	14.338	13.414	14.117	12.660	4,548,474
2022-05-05	13.186	14.159	13.103	13.952	12.511	7,037,724
2022-04-29	12.552	13.172	11.724	13.069	11.720	4,397,877
2022-04-28	12.048	12.083	11.497	12.028	10.786	3,040,689
2022-04-27	10.352	11.035	10.069	10.986	9.852	823,020
2022-04-26	11.276	11.276	10.621	10.738	9.629	927,228
2022-04-25	11.793	11.862	10.690	10.897	9.771	1,103,367
2022-04-22	11.890	11.897	11.517	11.862	10.637	647,715
2022-04-21	12.117	12.193	11.883	11.972	10.736	407,595
2022-04-20	12.269	12.310	12.159	12.214	10.953	304,645
2022-04-19	12.276	12.331	12.159	12.241	10.977	259,115
2022-04-18	12.069	12.345	11.993	12.248	10.984	397,590
2022-04-15	12.345	12.545	11.876	12.241	10.977	1,488,715
2022-04-14	12.414	12.524	12.331	12.435	11.151	430,215
2022-04-13	12.510	12.572	12.310	12.324	11.052	404,115
2022-04-12	12.379	12.510	12.076	12.510	11.219	1,061,208
2022-04-11	12.490	12.579	12.310	12.379	11.101	718,040
2022-04-08	12.483	12.683	12.435	12.586	11.287	578,695
2022-04-07	12.738	12.779	12.531	12.552	11.256	518,085
2022-04-06	12.690	12.910	12.428	12.807	11.485	1,258,745
2022-04-01	12.524	12.621	12.421	12.621	11.318	451,286
2022-03-31	12.559	12.641	12.428	12.510	11.219	388,890
2022-03-30	12.503	12.662	12.497	12.559	11.262	504,600
2022-03-29	12.579	12.835	12.441	12.503	11.212	763,890
2022-03-28	12.697	12.759	12.345	12.648	11.342	487,925
2022-03-25	12.800	12.807	12.552	12.710	11.398	631,330
2022-03-24	12.993	13.614	12.793	12.855	11.528	1,484,727
2022-03-23	12.986	13.076	12.779	12.855	11.528	636,405
2022-03-22	12.897	13.710	12.772	12.986	11.645	1,070,680
2022-03-21	12.690	13.021	12.614	12.966	11.627	1,317,470
2022-03-18	12.386	12.848	12.345	12.710	11.398	1,267,155
2022-03-17	12.455	12.572	12.310	12.497	11.206	809,535
2022-03-16	12.083	12.400	11.807	12.352	11.076	863,477
2022-03-15	12.497	12.524	12.076	12.083	10.835	956,130
2022-03-14	12.876	12.938	12.421	12.476	11.188	1,346,893
2022-03-11	12.414	12.952	12.221	12.883	11.553	1,139,845
2022-03-10	12.828	12.876	12.324	12.552	11.256	1,132,450
2022-03-09	12.690	12.759	12.035	12.490	11.200	1,841,355
2022-03-08	13.428	13.435	12.635	12.676	11.367	4,517,698
2022-03-07	13.648	13.828	13.372	13.435	12.047	912,920
2022-03-04	13.655	13.993	13.545	13.683	12.270	1,112,150
2022-03-03	13.828	13.876	13.669	13.835	12.406	845,205
2022-03-02	13.455	13.938	13.455	13.828	12.400	1,789,590
2022-03-01	13.579	13.621	13.386	13.497	12.103	541,865
2022-02-28	13.586	13.648	13.407	13.483	12.091	1,322,545
2022-02-25	13.752	13.931	13.448	13.503	12.109	2,244,998
2022-02-24	14.062	14.076	13.386	13.793	12.369	2,539,197
2022-02-23	13.869	14.138	13.745	14.014	12.567	2,330,500
2022-02-22	13.855	13.986	13.386	13.910	12.474	4,853,295
2022-02-21	12.910	13.855	12.676	13.724	12.307	4,989,552
2022-02-18	12.890	12.993	12.655	12.724	11.410	990,640
2022-02-17	12.793	12.986	12.669	12.841	11.515	901,320
2022-02-16	12.724	12.897	12.600	12.793	11.472	1,197,410
2022-02-15	12.269	12.862	12.269	12.724	11.410	1,503,447
2022-02-14	12.469	12.579	12.138	12.366	11.089	940,325
2022-02-11	12.414	12.538	12.131	12.469	11.182	654,834
2022-02-10	12.455	12.621	12.317	12.455	11.169	1,080,975

← NewerPage 19 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.