Zhejiang Entive Smart Kitchen Appliance Co., Ltd. (300911.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 25.05 | 25.63 | 25.00 | 25.44 | 25.44 | 956,403 |
| 27 June 2024 | 24.90 | 25.78 | 24.90 | 25.41 | 25.41 | 1,638,900 |
| 26 June 2024 | 24.66 | 25.15 | 24.40 | 25.09 | 25.09 | 877,750 |
| 25 June 2024 | 24.50 | 25.25 | 24.06 | 24.70 | 24.70 | 971,320 |
| 24 June 2024 | 24.88 | 24.88 | 24.11 | 24.45 | 24.45 | 951,160 |
| 21 June 2024 | 25.05 | 25.58 | 24.76 | 24.90 | 24.90 | 748,560 |
| 20 June 2024 | 25.40 | 25.55 | 25.11 | 25.11 | 25.11 | 1,157,280 |
| 19 June 2024 | 25.51 | 25.60 | 25.03 | 25.40 | 25.40 | 672,780 |
| 18 June 2024 | 25.55 | 25.94 | 25.25 | 25.60 | 25.60 | 1,260,990 |
| 17 June 2024 | 25.66 | 25.81 | 25.30 | 25.55 | 25.55 | 962,982 |
| 14 June 2024 | 25.65 | 25.77 | 25.30 | 25.57 | 25.57 | 817,840 |
| 13 June 2024 | 25.12 | 25.96 | 24.89 | 25.57 | 25.57 | 1,352,310 |
| 12 June 2024 | 25.16 | 25.49 | 24.85 | 25.12 | 25.12 | 791,120 |
| 11 June 2024 | 24.66 | 25.15 | 24.25 | 25.05 | 25.05 | 955,633 |
| 07 June 2024 | 25.03 | 25.10 | 24.18 | 24.84 | 24.84 | 2,588,863 |
| 06 June 2024 | 25.60 | 26.03 | 24.98 | 25.04 | 25.04 | 1,981,720 |
| 05 June 2024 | 26.20 | 26.20 | 25.43 | 25.57 | 25.57 | 1,665,166 |
| 04 June 2024 | 25.30 | 26.42 | 25.21 | 26.16 | 26.16 | 2,628,318 |
| 03 June 2024 | 25.54 | 25.54 | 25.08 | 25.30 | 25.30 | 1,462,362 |
| 31 May 2024 | 25.08 | 25.50 | 25.07 | 25.30 | 25.30 | 1,343,359 |
| 30 May 2024 | 25.00 | 25.63 | 24.71 | 25.35 | 25.35 | 2,695,930 |
| 29 May 2024 | 24.00 | 25.00 | 24.00 | 24.87 | 24.87 | 2,130,430 |
| 28 May 2024 | 24.46 | 24.58 | 24.11 | 24.15 | 24.15 | 2,304,366 |
| 27 May 2024 | 23.61 | 24.55 | 23.61 | 24.50 | 24.50 | 1,933,470 |
| 24 May 2024 | 23.67 | 24.06 | 23.45 | 23.71 | 23.71 | 1,565,665 |
| 23 May 2024 | 23.89 | 24.41 | 23.60 | 23.62 | 23.62 | 1,840,086 |
| 23 May 2024 | 1 Dividend | |||||
| 23 May 2024 | 1.3:1 Stock split | |||||
| 22 May 2024 | 25.19 | 25.32 | 24.46 | 24.77 | 23.77 | 2,435,552 |
| 21 May 2024 | 24.80 | 25.12 | 24.70 | 24.91 | 23.90 | 2,337,010 |
| 20 May 2024 | 24.86 | 24.95 | 24.58 | 24.75 | 23.75 | 3,008,835 |
| 17 May 2024 | 25.15 | 25.44 | 24.46 | 25.03 | 24.02 | 5,560,323 |
| 16 May 2024 | 24.47 | 25.61 | 24.31 | 25.35 | 24.33 | 8,089,305 |
| 15 May 2024 | 23.86 | 25.58 | 23.76 | 24.75 | 23.75 | 7,461,746 |
| 14 May 2024 | 23.45 | 23.91 | 23.45 | 23.73 | 22.77 | 2,396,550 |
| 13 May 2024 | 23.46 | 24.37 | 22.78 | 23.71 | 22.75 | 4,281,447 |
| 10 May 2024 | 23.08 | 23.75 | 22.96 | 23.62 | 22.66 | 4,147,260 |
| 09 May 2024 | 22.56 | 23.19 | 22.56 | 23.08 | 22.15 | 2,468,700 |
| 08 May 2024 | 22.96 | 23.15 | 22.54 | 22.62 | 21.70 | 2,993,770 |
| 07 May 2024 | 22.92 | 22.92 | 22.47 | 22.90 | 21.98 | 3,397,240 |
| 06 May 2024 | 21.85 | 23.07 | 21.71 | 22.91 | 21.98 | 6,777,594 |
| 30 Apr 2024 | 21.32 | 22.14 | 20.97 | 21.60 | 20.73 | 5,580,380 |
| 29 Apr 2024 | 20.39 | 21.42 | 19.92 | 21.38 | 20.52 | 6,937,921 |
| 26 Apr 2024 | 21.62 | 22.02 | 21.50 | 21.58 | 20.71 | 4,565,080 |
| 25 Apr 2024 | 21.82 | 22.15 | 21.50 | 21.78 | 20.91 | 2,992,210 |
| 24 Apr 2024 | 22.31 | 22.48 | 21.19 | 21.95 | 21.07 | 4,674,003 |
| 23 Apr 2024 | 22.88 | 23.08 | 22.33 | 22.49 | 21.58 | 4,858,431 |
| 22 Apr 2024 | 23.08 | 24.24 | 22.88 | 23.18 | 22.25 | 7,000,474 |
| 19 Apr 2024 | 23.31 | 23.85 | 22.82 | 23.52 | 22.57 | 6,109,697 |
| 18 Apr 2024 | 23.68 | 24.40 | 23.39 | 23.67 | 22.71 | 8,305,702 |
| 17 Apr 2024 | 22.54 | 25.36 | 22.31 | 24.48 | 23.50 | 12,958,164 |
| 16 Apr 2024 | 20.77 | 23.65 | 19.32 | 23.30 | 22.36 | 11,268,117 |
| 15 Apr 2024 | 21.78 | 22.72 | 20.48 | 21.07 | 20.22 | 5,779,140 |
| 12 Apr 2024 | 22.08 | 23.23 | 21.77 | 22.38 | 21.48 | 7,351,760 |
| 11 Apr 2024 | 20.95 | 21.41 | 20.95 | 20.98 | 20.13 | 1,057,163 |
| 10 Apr 2024 | 21.62 | 21.69 | 20.97 | 21.27 | 20.41 | 1,822,865 |
| 09 Apr 2024 | 21.32 | 22.46 | 21.25 | 21.97 | 21.08 | 1,611,437 |
| 08 Apr 2024 | 21.95 | 22.03 | 21.28 | 21.32 | 20.46 | 1,281,150 |
| 03 Apr 2024 | 22.26 | 22.45 | 21.81 | 22.02 | 21.13 | 1,112,930 |
| 02 Apr 2024 | 22.38 | 22.50 | 22.11 | 22.27 | 21.37 | 1,232,891 |
| 01 Apr 2024 | 21.55 | 22.46 | 21.55 | 22.46 | 21.55 | 2,069,572 |
| 29 Mar 2024 | 21.42 | 21.83 | 21.40 | 21.62 | 20.74 | 650,520 |
| 28 Mar 2024 | 21.00 | 21.79 | 21.00 | 21.51 | 20.64 | 1,878,796 |
| 27 Mar 2024 | 22.04 | 22.18 | 21.03 | 21.07 | 20.22 | 1,973,491 |
| 26 Mar 2024 | 22.10 | 22.45 | 21.40 | 21.82 | 20.94 | 2,735,656 |
| 25 Mar 2024 | 22.31 | 23.45 | 22.25 | 22.28 | 21.38 | 3,046,179 |
| 22 Mar 2024 | 23.25 | 23.28 | 22.48 | 22.57 | 21.66 | 2,545,658 |
| 21 Mar 2024 | 23.52 | 23.58 | 22.92 | 23.18 | 22.25 | 2,375,230 |
| 20 Mar 2024 | 23.22 | 23.51 | 23.19 | 23.45 | 22.50 | 2,059,842 |
| 19 Mar 2024 | 23.68 | 23.69 | 23.31 | 23.38 | 22.44 | 2,639,705 |
| 18 Mar 2024 | 23.83 | 23.99 | 23.26 | 23.74 | 22.78 | 4,819,859 |
| 15 Mar 2024 | 23.62 | 23.98 | 23.22 | 23.94 | 22.97 | 3,690,700 |
| 14 Mar 2024 | 23.39 | 24.37 | 23.02 | 23.88 | 22.92 | 5,337,221 |
| 13 Mar 2024 | 23.05 | 23.98 | 22.81 | 23.68 | 22.72 | 5,343,462 |
| 12 Mar 2024 | 22.58 | 23.18 | 22.46 | 23.08 | 22.15 | 2,994,520 |
| 11 Mar 2024 | 22.43 | 22.63 | 22.15 | 22.57 | 21.66 | 2,443,664 |
| 08 Mar 2024 | 22.52 | 22.68 | 22.09 | 22.58 | 21.67 | 2,071,435 |
| 07 Mar 2024 | 22.65 | 23.19 | 22.48 | 22.52 | 21.61 | 2,802,036 |
| 06 Mar 2024 | 22.22 | 22.77 | 22.08 | 22.47 | 21.56 | 2,450,935 |
| 05 Mar 2024 | 22.62 | 23.45 | 22.21 | 22.44 | 21.53 | 3,815,719 |
| 04 Mar 2024 | 23.19 | 23.45 | 22.48 | 22.92 | 21.99 | 2,168,167 |
| 01 Mar 2024 | 22.69 | 23.22 | 22.41 | 23.00 | 22.07 | 3,015,560 |
| 29 Feb 2024 | 21.77 | 22.79 | 21.65 | 22.72 | 21.80 | 4,161,807 |
| 28 Feb 2024 | 24.08 | 24.62 | 21.62 | 21.69 | 20.82 | 6,397,550 |
| 27 Feb 2024 | 23.38 | 24.42 | 22.92 | 24.14 | 23.16 | 5,215,343 |
| 26 Feb 2024 | 23.04 | 24.23 | 22.35 | 23.60 | 22.65 | 5,520,249 |
| 23 Feb 2024 | 21.48 | 23.78 | 21.10 | 23.04 | 22.11 | 6,473,363 |
| 22 Feb 2024 | 20.44 | 21.62 | 20.24 | 21.54 | 20.67 | 4,278,214 |
| 21 Feb 2024 | 19.88 | 21.15 | 19.75 | 20.43 | 19.61 | 3,166,567 |
| 20 Feb 2024 | 19.95 | 20.21 | 19.47 | 20.08 | 19.27 | 2,875,783 |
| 19 Feb 2024 | 19.68 | 20.45 | 19.38 | 19.95 | 19.14 | 4,291,570 |
| 08 Feb 2024 | 17.84 | 19.46 | 17.77 | 19.25 | 18.48 | 4,315,834 |
| 07 Feb 2024 | 18.46 | 19.05 | 17.17 | 17.53 | 16.82 | 4,366,151 |
| 06 Feb 2024 | 18.25 | 19.18 | 16.64 | 18.46 | 17.72 | 4,849,777 |
| 05 Feb 2024 | 19.68 | 19.68 | 17.45 | 18.31 | 17.57 | 4,289,781 |
| 02 Feb 2024 | 20.92 | 21.35 | 18.83 | 19.82 | 19.02 | 2,927,637 |
| 01 Feb 2024 | 21.25 | 21.46 | 20.27 | 20.84 | 20.00 | 2,742,480 |
| 31 Jan 2024 | 23.03 | 23.22 | 21.04 | 21.40 | 20.54 | 2,968,569 |
| 30 Jan 2024 | 23.46 | 23.75 | 22.86 | 23.00 | 22.07 | 1,688,960 |
| 29 Jan 2024 | 24.78 | 24.99 | 23.73 | 23.75 | 22.79 | 2,954,616 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.