Zhejiang Yilida Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.690 | 4.760 | 4.620 | 4.730 | 4.683 | 7,384,100 |
| 2024-04-25 | 4.740 | 4.740 | 4.630 | 4.690 | 4.643 | 7,163,700 |
| 2024-04-24 | 4.580 | 4.840 | 4.580 | 4.730 | 4.683 | 9,787,900 |
| 2024-04-23 | 4.500 | 4.620 | 4.450 | 4.550 | 4.504 | 6,100,150 |
| 2024-04-22 | 4.540 | 4.560 | 4.340 | 4.480 | 4.435 | 6,796,650 |
| 2024-04-19 | 4.640 | 4.680 | 4.500 | 4.520 | 4.475 | 6,836,500 |
| 2024-04-18 | 4.650 | 4.680 | 4.550 | 4.590 | 4.544 | 7,285,851 |
| 2024-04-17 | 4.240 | 4.660 | 4.240 | 4.650 | 4.603 | 13,180,150 |
| 2024-04-16 | 4.810 | 4.810 | 4.300 | 4.300 | 4.257 | 13,837,800 |
| 2024-04-15 | 5.160 | 5.180 | 4.700 | 4.780 | 4.732 | 11,190,800 |
| 2024-04-12 | 5.150 | 5.270 | 5.070 | 5.090 | 5.039 | 5,430,200 |
| 2024-04-11 | 5.100 | 5.200 | 4.960 | 5.130 | 5.078 | 6,046,700 |
| 2024-04-10 | 5.300 | 5.300 | 5.030 | 5.090 | 5.039 | 7,271,900 |
| 2024-04-09 | 5.200 | 5.290 | 5.150 | 5.270 | 5.217 | 4,822,800 |
| 2024-04-08 | 5.290 | 5.290 | 5.140 | 5.140 | 5.088 | 6,280,450 |
| 2024-04-03 | 5.370 | 5.390 | 5.210 | 5.290 | 5.237 | 5,641,700 |
| 2024-04-02 | 5.330 | 5.430 | 5.320 | 5.390 | 5.336 | 7,389,600 |
| 2024-04-01 | 5.290 | 5.390 | 5.290 | 5.340 | 5.286 | 7,341,900 |
| 2024-03-29 | 5.210 | 5.260 | 5.190 | 5.250 | 5.197 | 4,051,700 |
| 2024-03-28 | 5.060 | 5.250 | 5.050 | 5.190 | 5.138 | 5,692,100 |
| 2024-03-27 | 5.250 | 5.250 | 5.030 | 5.030 | 4.980 | 6,256,951 |
| 2024-03-26 | 5.220 | 5.310 | 5.140 | 5.230 | 5.177 | 6,515,000 |
| 2024-03-25 | 5.340 | 5.400 | 5.190 | 5.220 | 5.168 | 8,187,223 |
| 2024-03-22 | 5.390 | 5.400 | 5.240 | 5.340 | 5.286 | 7,643,983 |
| 2024-03-21 | 5.370 | 5.410 | 5.280 | 5.390 | 5.336 | 6,612,983 |
| 2024-03-20 | 5.320 | 5.360 | 5.280 | 5.360 | 5.306 | 5,348,850 |
| 2024-03-19 | 5.330 | 5.390 | 5.280 | 5.320 | 5.267 | 6,974,500 |
| 2024-03-18 | 5.220 | 5.350 | 5.180 | 5.340 | 5.286 | 8,815,300 |
| 2024-03-15 | 5.070 | 5.190 | 5.030 | 5.180 | 5.128 | 8,044,400 |
| 2024-03-14 | 5.110 | 5.160 | 5.010 | 5.090 | 5.039 | 8,139,900 |
| 2024-03-13 | 5.080 | 5.140 | 5.050 | 5.100 | 5.049 | 8,558,400 |
| 2024-03-12 | 5.050 | 5.120 | 4.990 | 5.080 | 5.029 | 9,231,174 |
| 2024-03-11 | 4.960 | 5.180 | 4.920 | 5.100 | 5.049 | 10,521,400 |
| 2024-03-08 | 4.930 | 4.990 | 4.850 | 4.950 | 4.900 | 5,739,206 |
| 2024-03-07 | 4.920 | 5.060 | 4.880 | 4.910 | 4.861 | 8,911,700 |
| 2024-03-06 | 4.750 | 4.910 | 4.730 | 4.860 | 4.811 | 5,672,300 |
| 2024-03-05 | 4.900 | 4.920 | 4.710 | 4.750 | 4.702 | 7,277,600 |
| 2024-03-04 | 4.980 | 5.020 | 4.810 | 4.930 | 4.881 | 8,316,600 |
| 2024-03-01 | 4.830 | 4.970 | 4.780 | 4.960 | 4.910 | 11,059,600 |
| 2024-02-29 | 4.690 | 4.830 | 4.590 | 4.830 | 4.782 | 13,071,306 |
| 2024-02-28 | 5.240 | 5.310 | 4.700 | 4.700 | 4.653 | 18,920,000 |
| 2024-02-27 | 5.100 | 5.220 | 5.040 | 5.220 | 5.168 | 8,407,909 |
| 2024-02-26 | 4.980 | 5.210 | 4.900 | 5.090 | 5.039 | 12,871,906 |
| 2024-02-23 | 4.760 | 4.890 | 4.720 | 4.890 | 4.841 | 9,652,100 |
| 2024-02-22 | 4.540 | 4.700 | 4.520 | 4.690 | 4.643 | 7,929,800 |
| 2024-02-21 | 4.390 | 4.710 | 4.360 | 4.540 | 4.494 | 9,363,037 |
| 2024-02-20 | 4.360 | 4.450 | 4.250 | 4.430 | 4.386 | 6,810,100 |
| 2024-02-19 | 4.220 | 4.500 | 4.220 | 4.360 | 4.316 | 15,711,567 |
| 2024-02-08 | 3.810 | 4.190 | 3.720 | 4.160 | 4.118 | 19,938,950 |
| 2024-02-07 | 4.160 | 4.250 | 3.730 | 3.810 | 3.772 | 22,833,230 |
| 2024-02-06 | 3.940 | 4.390 | 3.910 | 4.140 | 4.098 | 20,084,062 |
| 2024-02-05 | 4.780 | 4.810 | 4.340 | 4.340 | 4.296 | 14,697,700 |
| 2024-02-02 | 5.100 | 5.190 | 4.590 | 4.820 | 4.772 | 10,572,100 |
| 2024-02-01 | 5.190 | 5.190 | 4.960 | 5.080 | 5.029 | 9,532,800 |
| 2024-01-31 | 5.630 | 5.630 | 5.160 | 5.170 | 5.118 | 10,246,300 |
| 2024-01-30 | 5.760 | 5.810 | 5.560 | 5.590 | 5.534 | 6,764,400 |
| 2024-01-29 | 6.120 | 6.130 | 5.760 | 5.780 | 5.722 | 6,967,900 |
| 2024-01-26 | 5.880 | 6.040 | 5.870 | 5.940 | 5.880 | 6,331,642 |
| 2024-01-25 | 5.640 | 5.890 | 5.580 | 5.880 | 5.821 | 7,816,280 |
| 2024-01-24 | 5.540 | 5.720 | 5.380 | 5.630 | 5.573 | 11,366,700 |
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.