Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.779	14.200	13.710	14.090	14.090	5,448,163
2025-04-24	13.724	14.055	13.586	13.786	13.786	4,167,300
2025-04-23	13.793	13.966	13.697	13.710	13.710	6,592,568
2025-04-22	13.655	13.703	13.476	13.510	13.510	2,729,858
2025-04-21	13.262	13.648	13.117	13.648	13.648	3,535,430
2025-04-18	13.393	13.448	13.159	13.262	13.262	3,315,425
2025-04-17	13.366	13.635	13.117	13.455	13.455	3,549,872
2025-04-16	13.662	13.662	13.103	13.200	13.200	6,043,122
2025-04-15	14.062	14.062	13.517	13.724	13.724	6,536,310
2025-04-14	14.221	14.366	13.938	13.993	13.993	5,893,960
2025-04-11	14.152	14.497	13.862	14.221	14.221	9,164,226
2025-04-10	13.710	14.152	13.710	14.152	14.152	2,787,395
2025-04-09	12.428	12.862	12.048	12.862	12.862	10,996,105
2025-04-08	13.903	14.069	12.883	12.883	12.883	8,127,975
2025-04-07	14.345	14.655	14.310	14.310	14.310	2,713,820
2025-04-03	17.435	17.455	15.903	15.903	15.903	7,903,217
2025-04-02	17.772	17.897	17.455	17.669	17.669	2,640,885
2025-04-01	18.255	18.255	17.607	17.848	17.848	2,602,170
2025-03-31	18.138	18.359	17.848	18.345	18.345	1,482,770
2025-03-28	18.372	18.593	18.117	18.241	18.241	958,305
2025-03-27	18.255	18.448	18.138	18.379	18.379	637,637
2025-03-26	18.483	18.545	18.145	18.221	18.221	1,176,875
2025-03-25	18.248	18.724	18.097	18.572	18.572	1,825,592
2025-03-24	18.517	18.607	18.083	18.262	18.262	1,534,100
2025-03-21	18.648	18.862	18.352	18.517	18.517	2,445,819
2025-03-20	18.628	18.897	18.600	18.745	18.745	1,300,215
2025-03-19	19.462	19.579	18.566	18.717	18.717	3,528,140
2025-03-18	18.800	19.786	18.697	19.683	19.683	3,942,695
2025-03-17	18.690	18.828	18.497	18.800	18.800	1,807,860
2025-03-14	18.828	18.917	18.490	18.703	18.703	2,306,080
2025-03-13	18.759	18.890	18.510	18.814	18.814	1,703,460
2025-03-12	19.090	19.138	18.559	18.738	18.738	2,828,484
2025-03-11	19.103	19.241	18.876	19.090	19.090	1,498,865
2025-03-10	19.524	19.552	19.131	19.262	19.262	1,804,380
2025-03-07	19.993	20.069	19.359	19.524	19.524	4,078,415
2025-03-06	20.510	20.552	19.655	19.979	19.979	2,513,074
2025-03-05	20.779	20.793	20.262	20.379	20.379	1,681,215
2025-03-04	19.986	20.690	19.662	20.593	20.593	2,258,144
2025-03-03	19.586	20.069	19.414	19.883	19.883	2,075,277
2025-02-28	19.986	19.986	19.055	19.772	19.772	2,980,654
2025-02-27	19.697	20.062	19.552	20.007	20.007	1,752,158
2025-02-26	19.393	19.917	19.331	19.669	19.669	1,624,481
2025-02-25	19.579	19.772	19.310	19.393	19.393	1,512,495
2025-02-24	19.310	19.952	19.172	19.772	19.772	4,007,510
2025-02-21	18.621	19.490	18.621	19.366	19.366	4,606,932
2025-02-20	18.772	19.007	18.586	18.669	18.669	1,969,100
2025-02-19	18.435	18.876	18.262	18.828	18.828	3,083,425
2025-02-18	18.635	18.876	18.366	18.441	18.441	1,658,800
2025-02-17	18.207	18.731	18.021	18.628	18.628	2,664,810
2025-02-14	18.193	18.683	18.000	18.207	18.207	4,467,061
2025-02-13	18.462	18.635	18.138	18.207	18.207	3,208,270
2025-02-12	17.910	18.483	17.503	18.462	18.462	5,809,117
2025-02-11	17.600	18.172	17.600	17.855	17.855	2,210,815
2025-02-10	17.690	17.738	17.241	17.697	17.697	2,233,852
2025-02-07	17.441	17.766	17.276	17.690	17.690	4,630,328
2025-02-06	17.117	17.483	16.972	17.435	17.435	2,956,115
2025-02-05	17.690	17.793	16.979	17.152	17.152	1,750,380
2025-01-27	17.766	17.959	17.586	17.690	17.690	1,252,612
2025-01-24	17.600	17.855	17.435	17.690	17.690	1,969,825
2025-01-23	18.124	18.186	17.641	17.779	17.779	3,423,885

← NewerPage 7 of 21 · 1,218 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.