Zhejiang Yilida Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.760 | 3.920 | 3.750 | 3.870 | 3.850 | 3,797,200 |
| 2024-07-24 | 3.880 | 3.900 | 3.800 | 3.810 | 3.790 | 4,587,400 |
| 2024-07-23 | 3.980 | 4.030 | 3.900 | 3.900 | 3.879 | 2,962,705 |
| 2024-07-22 | 3.960 | 3.990 | 3.910 | 3.980 | 3.959 | 3,551,703 |
| 2024-07-19 | 3.910 | 3.970 | 3.860 | 3.960 | 3.939 | 4,276,400 |
| 2024-07-18 | 3.940 | 3.950 | 3.820 | 3.900 | 3.879 | 6,544,100 |
| 2024-07-17 | 3.980 | 4.010 | 3.910 | 3.940 | 3.919 | 3,191,300 |
| 2024-07-16 | 3.980 | 4.010 | 3.930 | 3.980 | 3.959 | 3,535,246 |
| 2024-07-15 | 4.120 | 4.130 | 3.970 | 4.000 | 3.979 | 4,421,300 |
| 2024-07-12 | 4.090 | 4.190 | 4.060 | 4.100 | 4.078 | 5,627,600 |
| 2024-07-11 | 3.910 | 4.090 | 3.910 | 4.070 | 4.049 | 8,183,800 |
| 2024-07-10 | 3.880 | 3.910 | 3.820 | 3.860 | 3.840 | 5,465,600 |
| 2024-07-09 | 3.910 | 3.920 | 3.730 | 3.900 | 3.879 | 8,047,300 |
| 2024-07-08 | 4.060 | 4.060 | 3.850 | 3.850 | 3.830 | 10,694,948 |
| 2024-07-05 | 4.040 | 4.100 | 3.960 | 4.070 | 4.049 | 4,593,000 |
| 2024-07-04 | 4.160 | 4.170 | 4.020 | 4.030 | 4.009 | 5,108,550 |
| 2024-07-03 | 4.170 | 4.230 | 4.150 | 4.160 | 4.138 | 3,431,900 |
| 2024-07-02 | 4.130 | 4.220 | 4.100 | 4.190 | 4.168 | 5,065,700 |
| 2024-07-01 | 4.170 | 4.240 | 4.060 | 4.120 | 4.098 | 6,473,100 |
| 2024-06-28 | 4.180 | 4.250 | 4.120 | 4.190 | 4.168 | 5,063,400 |
| 2024-06-27 | 4.220 | 4.290 | 4.170 | 4.170 | 4.128 | 6,129,800 |
| 2024-06-26 | 4.090 | 4.240 | 4.040 | 4.220 | 4.178 | 4,233,900 |
| 2024-06-25 | 4.030 | 4.190 | 4.030 | 4.090 | 4.049 | 5,779,100 |
| 2024-06-24 | 4.180 | 4.200 | 4.000 | 4.020 | 3.980 | 5,889,200 |
| 2024-06-21 | 4.210 | 4.290 | 4.160 | 4.220 | 4.178 | 3,718,500 |
| 2024-06-20 | 4.370 | 4.380 | 4.230 | 4.240 | 4.197 | 4,815,000 |
| 2024-06-19 | 4.330 | 4.390 | 4.300 | 4.350 | 4.306 | 5,024,800 |
| 2024-06-18 | 4.140 | 4.340 | 4.140 | 4.320 | 4.277 | 6,820,200 |
| 2024-06-17 | 4.180 | 4.240 | 4.140 | 4.160 | 4.118 | 4,738,603 |
| 2024-06-14 | 4.250 | 4.260 | 4.120 | 4.230 | 4.188 | 4,823,200 |
| 2024-06-13 | 4.240 | 4.270 | 4.180 | 4.200 | 4.158 | 4,771,600 |
| 2024-06-12 | 4.200 | 4.260 | 4.170 | 4.240 | 4.197 | 4,349,100 |
| 2024-06-11 | 4.200 | 4.210 | 4.070 | 4.200 | 4.158 | 7,462,952 |
| 2024-06-07 | 4.080 | 4.200 | 4.050 | 4.180 | 4.138 | 8,350,024 |
| 2024-06-06 | 4.290 | 4.350 | 3.900 | 4.010 | 3.970 | 14,005,700 |
| 2024-06-05 | 4.420 | 4.450 | 4.270 | 4.280 | 4.237 | 7,217,500 |
| 2024-06-04 | 4.550 | 4.550 | 4.380 | 4.440 | 4.395 | 7,023,006 |
| 2024-06-03 | 4.800 | 4.810 | 4.490 | 4.550 | 4.504 | 10,258,650 |
| 2024-05-31 | 4.730 | 4.790 | 4.710 | 4.790 | 4.742 | 3,449,600 |
| 2024-05-30 | 4.740 | 4.780 | 4.670 | 4.700 | 4.653 | 3,243,100 |
| 2024-05-29 | 4.740 | 4.840 | 4.710 | 4.730 | 4.683 | 3,957,900 |
| 2024-05-28 | 4.790 | 4.830 | 4.740 | 4.750 | 4.702 | 3,177,400 |
| 2024-05-27 | 4.810 | 4.840 | 4.710 | 4.820 | 4.772 | 3,856,300 |
| 2024-05-24 | 4.860 | 4.900 | 4.790 | 4.810 | 4.762 | 4,516,800 |
| 2024-05-23 | 4.900 | 4.930 | 4.800 | 4.820 | 4.772 | 5,869,400 |
| 2024-05-22 | 4.920 | 4.980 | 4.870 | 4.920 | 4.871 | 3,590,300 |
| 2024-05-21 | 5.030 | 5.040 | 4.900 | 4.920 | 4.871 | 6,210,300 |
| 2024-05-20 | 5.080 | 5.150 | 5.010 | 5.040 | 4.989 | 4,507,750 |
| 2024-05-17 | 5.010 | 5.100 | 4.980 | 5.100 | 5.049 | 4,193,600 |
| 2024-05-16 | 5.000 | 5.080 | 4.990 | 5.040 | 4.989 | 4,638,400 |
| 2024-05-15 | 4.990 | 5.070 | 4.920 | 4.970 | 4.920 | 4,536,900 |
| 2024-05-14 | 4.890 | 5.050 | 4.890 | 4.990 | 4.940 | 6,990,600 |
| 2024-05-13 | 5.000 | 5.000 | 4.860 | 4.910 | 4.861 | 5,716,400 |
| 2024-05-10 | 5.080 | 5.120 | 4.980 | 5.000 | 4.950 | 4,027,800 |
| 2024-05-09 | 5.000 | 5.100 | 4.960 | 5.080 | 5.029 | 5,081,803 |
| 2024-05-08 | 5.050 | 5.110 | 4.970 | 4.990 | 4.940 | 6,027,400 |
| 2024-05-07 | 5.050 | 5.090 | 5.010 | 5.070 | 5.019 | 4,857,700 |
| 2024-05-06 | 4.970 | 5.060 | 4.960 | 5.040 | 4.989 | 7,208,600 |
| 2024-04-30 | 4.920 | 4.990 | 4.830 | 4.910 | 4.861 | 7,797,450 |
| 2024-04-29 | 4.750 | 4.930 | 4.710 | 4.920 | 4.871 | 9,188,650 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0200 CNY |
| 2025-07-07 | 0.0100 CNY |
| 2024-06-28 | 0.0200 CNY |
| 2023-07-14 | 0.0200 CNY |
| 2022-05-27 | 0.0200 CNY |
| 2019-07-16 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.