Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.680	5.710	5.480	5.510	5.455	11,754,600
2024-01-22	6.100	6.190	5.620	5.710	5.653	8,051,100
2024-01-19	6.250	6.280	6.130	6.130	6.068	6,231,400
2024-01-18	6.380	6.440	6.040	6.250	6.187	8,982,300
2024-01-17	6.530	6.560	6.400	6.430	6.365	4,227,700
2024-01-16	6.650	6.650	6.440	6.520	6.455	4,491,800
2024-01-15	6.530	6.620	6.480	6.580	6.514	4,229,600
2024-01-12	6.600	6.690	6.550	6.560	6.494	4,806,400
2024-01-11	6.610	6.670	6.540	6.630	6.563	5,022,100
2024-01-10	6.700	6.700	6.550	6.610	6.544	5,054,400
2024-01-09	6.590	6.740	6.560	6.690	6.623	7,390,100
2024-01-08	6.660	6.690	6.560	6.570	6.504	4,637,300
2024-01-05	6.780	6.850	6.620	6.650	6.583	5,883,100
2024-01-04	6.750	6.810	6.710	6.770	6.702	6,033,000
2024-01-03	6.850	6.870	6.710	6.750	6.682	6,808,000
2024-01-02	6.800	6.880	6.720	6.840	6.771	7,913,500
2023-12-29	6.640	6.780	6.620	6.770	6.702	5,964,500
2023-12-28	6.530	6.670	6.380	6.640	6.573	7,255,550
2023-12-27	6.390	6.510	6.310	6.470	6.405	6,328,100
2023-12-26	6.500	6.500	6.380	6.420	6.356	5,792,700
2023-12-25	6.550	6.570	6.420	6.510	6.445	7,789,300
2023-12-22	6.680	6.770	6.530	6.580	6.514	7,563,050
2023-12-21	6.610	6.700	6.440	6.690	6.623	9,801,600
2023-12-20	6.690	6.750	6.610	6.640	6.573	6,925,200
2023-12-19	6.630	6.700	6.560	6.690	6.623	7,973,600
2023-12-18	6.660	6.740	6.610	6.640	6.573	8,498,200
2023-12-15	6.750	6.820	6.630	6.670	6.603	9,843,100
2023-12-14	6.770	6.820	6.680	6.750	6.682	12,489,053
2023-12-13	6.750	6.910	6.690	6.810	6.742	21,169,450
2023-12-12	6.620	6.760	6.560	6.710	6.643	16,021,750
2023-12-11	6.420	6.630	6.250	6.620	6.554	19,375,000
2023-12-08	6.700	6.780	6.490	6.510	6.445	30,634,600
2023-12-07	6.570	7.060	6.520	6.790	6.722	35,153,352
2023-12-06	6.470	6.600	6.470	6.550	6.484	5,405,983
2023-12-05	6.550	6.600	6.480	6.490	6.425	3,870,583
2023-12-04	6.500	6.640	6.500	6.590	6.524	4,265,900
2023-12-01	6.500	6.560	6.460	6.530	6.464	3,328,203
2023-11-30	6.540	6.580	6.420	6.500	6.435	4,558,003
2023-11-29	6.630	6.630	6.530	6.550	6.484	3,311,802
2023-11-28	6.510	6.620	6.480	6.610	6.544	4,086,402
2023-11-27	6.500	6.600	6.500	6.540	6.474	5,492,900
2023-11-24	6.590	6.590	6.480	6.500	6.435	4,359,600
2023-11-23	6.520	6.600	6.480	6.590	6.524	4,518,400
2023-11-22	6.550	6.600	6.520	6.520	6.455	3,916,000
2023-11-21	6.630	6.630	6.550	6.570	6.504	4,690,500
2023-11-20	6.540	6.620	6.520	6.600	6.534	5,518,003
2023-11-17	6.440	6.580	6.440	6.550	6.484	6,702,520
2023-11-16	6.440	6.520	6.400	6.430	6.365	4,652,900
2023-11-15	6.480	6.490	6.390	6.450	6.385	3,454,000
2023-11-14	6.400	6.480	6.390	6.440	6.375	4,754,200
2023-11-13	6.310	6.400	6.310	6.380	6.316	4,223,000
2023-11-10	6.300	6.340	6.260	6.310	6.247	3,625,200
2023-11-09	6.360	6.420	6.300	6.300	6.237	4,506,120
2023-11-08	6.340	6.430	6.310	6.400	6.336	4,234,700
2023-11-07	6.360	6.390	6.300	6.340	6.276	3,946,802
2023-11-06	6.440	6.440	6.330	6.370	6.306	4,747,600
2023-11-03	6.300	6.400	6.270	6.380	6.316	4,601,700
2023-11-02	6.340	6.390	6.210	6.250	6.187	5,774,600
2023-11-01	6.270	6.360	6.210	6.340	6.276	6,216,150
2023-10-31	6.240	6.300	6.200	6.240	6.177	4,897,552

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.