Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.060	18.260	17.970	18.220	18.220	1,737,550
2025-10-23	17.730	18.110	17.530	18.070	18.070	1,504,791
2025-10-22	17.850	18.130	17.800	17.860	17.860	1,276,845
2025-10-21	17.750	18.180	17.750	17.980	17.980	2,084,860
2025-10-20	18.000	18.050	17.730	17.830	17.830	1,254,712
2025-10-17	18.660	18.660	17.940	18.030	18.030	2,458,145
2025-10-16	18.780	19.040	18.600	18.660	18.660	1,971,375
2025-10-15	18.470	18.880	18.210	18.830	18.830	4,094,811
2025-10-14	18.590	18.710	18.160	18.510	18.510	2,804,378
2025-10-13	17.200	18.530	17.190	18.400	18.400	4,728,907
2025-10-10	18.180	18.880	18.180	18.830	18.830	5,070,167
2025-10-09	18.310	18.540	18.050	18.180	18.180	4,058,620
2025-09-30	18.970	18.970	18.250	18.310	18.310	3,715,337
2025-09-29	19.090	19.120	18.520	18.700	18.700	4,102,015
2025-09-26	18.990	19.370	18.810	19.100	19.100	3,375,410
2025-09-25	19.330	19.550	19.030	19.100	19.100	5,353,120
2025-09-24	19.220	19.550	18.880	19.420	19.420	4,999,005
2025-09-23	19.490	19.700	19.110	19.430	19.430	6,601,453
2025-09-22	18.250	20.110	18.250	19.320	19.320	13,073,054
2025-09-19	18.080	18.550	18.080	18.410	18.410	2,700,650
2025-09-18	18.620	18.800	18.010	18.230	18.230	4,264,527
2025-09-17	18.200	18.970	18.120	18.600	18.600	6,669,320
2025-09-16	17.830	18.310	17.710	18.270	18.270	3,788,135
2025-09-15	18.100	18.100	17.780	17.830	17.830	3,881,040
2025-09-12	18.430	18.450	17.960	18.130	18.130	5,010,048
2025-09-11	18.570	18.690	18.010	18.450	18.450	5,459,460
2025-09-10	18.300	19.500	18.290	18.690	18.690	8,591,180
2025-09-09	18.530	18.830	18.300	18.480	18.480	5,824,320
2025-09-08	17.780	19.080	17.740	18.500	18.500	8,758,110
2025-09-05	17.270	18.070	17.120	17.670	17.670	7,062,336
2025-09-04	17.300	17.330	16.980	17.210	17.210	2,616,542
2025-09-03	17.590	17.660	17.240	17.350	17.350	2,693,655
2025-09-02	17.410	17.590	16.940	17.510	17.510	4,508,101
2025-09-01	17.310	17.450	17.180	17.420	17.420	2,194,921
2025-08-29	17.450	17.680	17.260	17.400	17.400	3,076,913
2025-08-28	17.140	17.420	16.870	17.370	17.370	4,679,510
2025-08-27	17.600	17.680	17.130	17.140	17.140	3,902,813
2025-08-26	17.600	17.700	17.210	17.520	17.520	3,913,889
2025-08-25	17.550	17.830	17.530	17.700	17.700	3,721,456
2025-08-22	17.430	17.510	17.290	17.500	17.500	2,564,975
2025-08-21	17.600	17.660	17.340	17.380	17.380	3,111,979
2025-08-20	17.350	17.590	17.230	17.570	17.570	2,665,683
2025-08-19	17.260	17.500	17.150	17.340	17.340	2,642,461
2025-08-18	17.590	17.680	17.190	17.360	17.360	6,193,476
2025-08-15	17.480	17.750	17.400	17.540	17.540	3,267,780
2025-08-14	17.700	17.730	17.320	17.480	17.480	4,125,710
2025-08-13	17.290	17.870	17.150	17.700	17.700	3,837,335
2025-08-12	17.320	17.370	17.200	17.240	17.240	1,680,165
2025-08-11	17.170	17.480	17.000	17.270	17.270	3,140,840
2025-08-08	16.750	17.270	16.570	17.070	17.070	4,642,700
2025-08-07	17.090	17.140	16.760	16.790	16.790	1,800,005
2025-08-06	16.940	17.150	16.850	17.090	17.090	2,002,925
2025-08-05	16.900	16.950	16.730	16.900	16.900	1,899,585
2025-08-04	16.400	16.850	16.350	16.820	16.820	2,867,395
2025-08-01	16.620	16.630	16.400	16.460	16.460	1,286,815
2025-07-31	16.600	16.640	16.380	16.460	16.460	2,091,743
2025-07-30	16.700	16.770	16.300	16.630	16.630	4,872,145
2025-07-29	16.850	16.990	16.610	16.720	16.720	2,502,780
2025-07-28	17.290	17.310	16.690	16.800	16.800	4,131,172
2025-07-25	16.810	17.690	16.740	17.330	17.330	4,424,953

← NewerPage 5 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.