Yindu Kitchen Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.386	17.435	17.124	17.310	17.310	1,908,568
2024-10-28	17.586	17.586	17.276	17.372	17.372	2,099,890
2024-10-25	17.297	17.552	17.262	17.517	17.517	1,861,279
2024-10-24	18.138	18.138	17.221	17.297	17.297	3,619,623
2024-10-23	17.559	18.662	17.510	18.510	18.510	6,031,855
2024-10-22	17.331	17.572	17.179	17.566	17.566	2,568,318
2024-10-21	17.476	17.669	17.138	17.407	17.407	4,650,005
2024-10-18	17.303	17.766	17.235	17.469	17.469	3,438,667
2024-10-17	17.317	18.097	17.138	17.469	17.469	3,055,083
2024-10-16	17.428	17.655	17.103	17.228	17.228	1,980,098
2024-10-15	17.876	17.938	17.400	17.497	17.497	2,153,625
2024-10-14	17.421	18.110	17.352	17.876	17.876	3,773,572
2024-10-11	17.379	17.441	16.931	17.352	17.352	3,077,626
2024-10-10	17.352	18.159	17.172	17.241	17.241	4,723,328
2024-10-09	19.193	19.193	17.352	17.441	17.441	4,752,462
2024-10-08	20.952	20.993	18.138	19.207	19.207	7,163,527
2024-09-30	18.248	19.276	17.966	19.117	19.117	4,306,765
2024-09-27	17.359	17.697	17.103	17.697	17.697	2,897,680
2024-09-26	16.835	17.241	16.559	17.221	17.221	1,945,030
2024-09-25	17.131	17.586	16.835	16.841	16.841	2,885,671
2024-09-24	16.641	17.159	16.331	17.145	17.145	1,622,405
2024-09-23	16.793	17.138	16.579	16.586	16.586	1,333,130
2024-09-20	16.807	16.993	16.690	16.979	16.979	791,410
2024-09-19	16.724	17.179	16.607	16.931	16.931	1,000,645
2024-09-18	16.572	16.793	16.503	16.648	16.648	914,515
2024-09-13	16.917	17.207	16.497	16.572	16.572	1,148,617
2024-09-12	17.055	17.455	16.855	16.917	16.917	1,287,092
2024-09-11	16.862	17.152	16.697	17.048	17.048	1,079,960
2024-09-10	16.938	16.938	16.517	16.862	16.862	865,360
2024-09-09	16.752	17.000	16.628	16.835	16.835	1,172,905
2024-09-06	16.828	16.835	16.497	16.759	16.759	1,328,272
2024-09-05	17.338	17.338	16.703	16.752	16.752	1,541,956
2024-09-04	17.097	17.655	16.828	17.338	17.338	2,127,141
2024-09-03	16.393	17.235	16.386	17.014	17.014	2,660,332
2024-09-02	17.021	17.241	16.131	16.628	16.628	4,319,957
2024-08-30	17.669	17.855	17.159	17.241	17.241	2,093,163
2024-08-29	16.690	17.800	16.690	17.676	17.676	2,107,418
2024-08-28	16.676	16.903	16.483	16.841	16.841	1,155,665
2024-08-27	16.738	16.924	16.510	16.669	16.669	759,936
2024-08-26	16.538	16.841	16.393	16.738	16.738	899,058
2024-08-23	16.379	16.697	16.248	16.641	16.641	1,127,785
2024-08-22	16.759	16.772	16.221	16.421	16.421	1,821,360
2024-08-21	16.724	16.772	16.490	16.759	16.759	930,625
2024-08-20	17.083	17.083	16.510	16.724	16.724	1,073,320
2024-08-19	16.876	17.262	16.766	17.083	17.083	1,583,991
2024-08-16	16.510	16.986	16.469	16.869	16.869	1,480,825
2024-08-15	16.352	16.710	16.221	16.621	16.621	1,383,833
2024-08-14	16.566	16.614	16.241	16.414	16.414	1,163,627
2024-08-13	16.386	16.655	16.310	16.552	16.552	1,679,390
2024-08-12	16.586	16.662	16.283	16.421	16.421	1,092,575
2024-08-09	16.586	16.717	16.448	16.503	16.503	797,645
2024-08-08	16.476	16.635	16.103	16.566	16.566	992,348
2024-08-07	16.545	16.717	16.414	16.448	16.448	1,592,956
2024-08-06	16.393	16.614	16.235	16.600	16.600	1,246,872
2024-08-05	16.476	16.848	16.207	16.338	16.338	1,667,515
2024-08-02	17.000	17.035	16.462	16.635	16.635	2,071,210
2024-08-01	17.331	17.621	17.021	17.090	17.090	1,852,991
2024-07-31	16.952	17.400	16.559	17.324	17.324	2,224,549
2024-07-30	17.110	17.214	16.676	16.917	16.917	979,686
2024-07-29	17.310	17.372	16.917	17.041	17.041	1,397,510

← NewerPage 9 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.