Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	18.035	18.179	17.621	18.069	18.069	4,177,740
2025-01-21	18.538	18.586	17.945	18.193	18.193	3,346,314
2025-01-20	18.807	19.186	18.317	18.448	18.448	4,612,160
2025-01-17	17.862	19.069	17.738	18.938	18.938	6,637,837
2025-01-16	17.683	18.186	17.490	17.910	17.910	4,151,986
2025-01-15	16.986	17.835	16.835	17.683	17.683	9,038,096
2025-01-14	16.517	17.007	16.407	16.986	16.986	3,733,025
2025-01-13	16.752	16.938	16.276	16.400	16.400	2,411,495
2025-01-10	16.752	16.897	16.476	16.738	16.738	2,148,414
2025-01-09	16.683	16.890	16.538	16.759	16.759	1,829,900
2025-01-08	16.414	16.931	16.145	16.752	16.752	3,191,544
2025-01-07	15.566	16.579	15.566	16.469	16.469	3,844,187
2025-01-06	15.476	15.793	15.248	15.641	15.641	1,291,107
2025-01-03	15.697	15.848	15.462	15.476	15.476	1,446,506
2025-01-02	15.979	16.110	15.552	15.641	15.641	1,645,146
2024-12-31	16.235	16.283	15.724	15.979	15.979	1,731,778
2024-12-30	16.345	16.538	16.138	16.228	16.228	1,781,195
2024-12-27	16.552	16.607	16.269	16.366	16.366	2,085,970
2024-12-26	16.703	16.703	16.421	16.503	16.503	1,391,724
2024-12-25	16.793	16.793	16.497	16.621	16.621	949,460
2024-12-24	16.469	16.897	16.469	16.793	16.793	2,851,282
2024-12-23	16.483	16.779	16.428	16.483	16.483	1,729,430
2024-12-20	16.559	16.655	16.331	16.483	16.483	1,804,179
2024-12-19	16.745	16.745	16.414	16.572	16.572	1,202,429
2024-12-18	16.359	16.759	16.276	16.600	16.600	1,949,235
2024-12-17	16.241	16.552	16.152	16.255	16.255	1,602,395
2024-12-16	16.414	16.517	16.214	16.262	16.262	1,481,876
2024-12-13	16.862	17.062	16.421	16.538	16.538	1,934,010
2024-12-12	16.635	17.014	16.552	16.862	16.862	1,942,710
2024-12-11	16.759	16.800	16.559	16.662	16.662	1,521,485
2024-12-10	17.055	17.179	16.683	16.759	16.759	1,670,547
2024-12-09	16.738	16.828	16.586	16.724	16.724	1,194,510
2024-12-06	16.428	16.952	16.345	16.724	16.724	2,363,801
2024-12-05	16.248	16.621	16.021	16.462	16.462	1,644,378
2024-12-04	16.345	16.435	16.186	16.228	16.228	1,292,385
2024-12-03	16.497	16.579	16.359	16.366	16.366	975,571
2024-12-02	16.372	16.545	16.290	16.497	16.497	986,000
2024-11-29	16.138	16.538	16.124	16.448	16.448	1,659,090
2024-11-28	16.324	16.421	16.000	16.138	16.138	1,343,135
2024-11-27	15.931	16.324	15.524	16.324	16.324	2,152,960
2024-11-26	16.145	16.262	15.931	15.952	15.952	1,111,411
2024-11-25	16.462	16.655	16.103	16.159	16.159	1,567,305
2024-11-22	16.979	16.979	16.414	16.462	16.462	1,945,465
2024-11-21	16.759	17.083	16.690	16.924	16.924	1,499,880
2024-11-20	16.710	16.917	16.469	16.793	16.793	2,028,695
2024-11-19	16.503	16.821	16.435	16.710	16.710	1,244,249
2024-11-18	16.897	16.952	16.379	16.490	16.490	2,539,530
2024-11-15	16.752	16.993	16.697	16.814	16.814	2,105,817
2024-11-14	17.517	17.517	16.690	16.759	16.759	2,388,090
2024-11-13	17.172	17.414	16.931	17.379	17.379	2,072,058
2024-11-12	17.200	17.497	17.069	17.214	17.214	2,561,107
2024-11-11	17.131	17.262	16.724	17.193	17.193	2,935,380
2024-11-08	17.069	17.559	17.014	17.138	17.138	2,936,830
2024-11-07	16.759	17.103	16.648	16.959	16.959	2,536,931
2024-11-06	17.103	17.221	16.690	16.786	16.786	2,090,755
2024-11-05	16.697	17.117	16.490	17.090	17.090	2,264,340
2024-11-04	16.455	16.986	16.455	16.690	16.690	2,360,165
2024-11-01	16.621	16.697	16.428	16.483	16.483	1,537,435
2024-10-31	16.924	16.938	16.490	16.607	16.607	2,083,795
2024-10-30	17.276	17.366	16.848	16.931	16.931	2,187,258

← NewerPage 8 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.