Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.552	12.759	12.428	12.545	11.249	1,430,715
2022-02-08	12.386	12.614	12.221	12.503	11.212	809,100
2022-02-07	12.476	12.655	12.214	12.421	11.138	1,988,762
2022-01-28	12.366	12.386	12.028	12.386	11.107	657,575
2022-01-27	12.407	12.414	11.972	12.193	10.934	1,841,807
2022-01-26	12.614	12.655	12.145	12.324	11.052	1,227,367
2022-01-25	12.828	13.062	12.428	12.448	11.163	1,444,345
2022-01-24	12.807	13.076	12.752	12.793	11.472	1,169,425
2022-01-21	12.759	13.221	12.759	13.021	11.676	1,076,915
2022-01-20	13.793	13.793	12.931	13.000	11.658	1,876,735
2022-01-19	13.835	14.035	13.379	13.448	12.060	1,680,550
2022-01-18	13.414	13.979	13.414	13.835	12.406	3,027,672
2022-01-17	13.207	13.641	13.041	13.545	12.146	2,287,598
2022-01-14	13.035	13.159	12.862	13.076	11.726	991,800
2022-01-13	13.166	13.166	12.952	13.021	11.676	585,945
2022-01-12	13.303	13.303	12.759	13.110	11.757	1,593,115
2022-01-11	13.110	13.428	13.007	13.124	11.769	2,169,200
2022-01-10	13.290	13.386	12.883	13.138	11.781	1,520,180
2022-01-07	13.103	14.035	13.103	13.228	11.862	2,961,282
2022-01-06	13.179	13.372	12.931	13.241	11.874	1,493,935
2022-01-05	13.103	13.276	12.931	13.241	11.874	1,407,370
2022-01-04	12.800	13.103	12.724	13.021	11.676	1,095,185
2021-12-31	13.014	13.035	12.690	12.759	11.441	1,175,370
2021-12-30	12.821	13.021	12.648	12.876	11.546	930,428
2021-12-29	12.745	12.793	12.531	12.641	11.336	943,805
2021-12-28	12.566	12.828	12.559	12.703	11.392	1,086,883
2021-12-27	12.435	12.600	12.207	12.552	11.256	1,260,195
2021-12-24	12.579	12.579	12.290	12.345	11.070	1,040,375
2021-12-23	12.793	12.793	12.421	12.483	11.194	1,049,945
2021-12-22	12.614	12.759	12.566	12.676	11.367	571,880
2021-12-21	12.710	12.710	12.490	12.621	11.318	1,279,153
2021-12-20	12.952	12.959	12.628	12.635	11.330	1,006,590
2021-12-17	12.807	13.069	12.807	13.069	11.720	1,150,430
2021-12-16	13.193	13.207	12.779	12.814	11.491	1,228,440
2021-12-15	12.924	13.290	12.821	13.186	11.825	1,500,245
2021-12-14	12.979	13.069	12.759	12.993	11.652	1,221,997
2021-12-13	12.731	13.000	12.710	12.952	11.614	974,192
2021-12-10	12.676	12.772	12.435	12.731	11.416	982,022
2021-12-09	12.717	12.814	12.538	12.690	11.379	1,515,395
2021-12-08	12.697	13.145	12.662	13.062	11.265	1,734,490
2021-12-07	12.966	12.966	12.552	12.703	10.956	1,476,680
2021-12-06	12.862	13.069	12.607	12.862	11.093	2,395,110
2021-12-03	12.979	13.035	12.759	12.862	11.093	1,809,682
2021-12-02	13.228	13.407	12.986	13.035	11.241	1,597,647
2021-12-01	13.228	13.379	13.000	13.138	11.330	1,782,485
2021-11-30	13.566	13.566	13.117	13.138	11.330	2,353,350
2021-11-29	13.607	13.793	12.248	13.586	11.717	4,023,750
2021-11-26	14.083	14.083	13.600	13.607	11.735	3,048,915
2021-11-25	13.345	14.386	13.345	14.117	12.175	6,333,556
2021-11-24	12.979	14.345	12.835	13.462	11.610	9,283,277
2021-11-23	13.276	13.503	12.979	13.041	11.247	1,917,770
2021-11-22	13.317	13.759	13.276	13.324	11.491	1,530,040
2021-11-19	13.897	13.897	13.283	13.448	11.598	2,396,270
2021-11-18	13.400	14.117	13.400	13.938	12.020	4,306,030
2021-11-17	13.400	13.828	13.235	13.655	11.777	4,988,948
2021-11-16	12.724	13.710	12.635	13.538	11.675	4,796,890
2021-11-15	12.221	13.007	12.207	12.724	10.974	3,365,595
2021-11-12	11.986	12.303	11.897	12.179	10.504	1,454,876
2021-11-11	12.048	12.124	11.738	11.897	10.260	1,298,765
2021-11-10	12.379	12.379	11.572	12.014	10.361	2,209,214

← NewerPage 20 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.