Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.130	6.280	6.130	6.240	6.177	7,279,818
2023-10-27	6.040	6.250	6.040	6.190	6.128	8,128,796
2023-10-26	6.000	6.030	5.880	6.010	5.950	4,208,700
2023-10-25	5.900	6.080	5.850	6.030	5.969	4,772,600
2023-10-24	5.740	5.860	5.700	5.840	5.781	3,606,000
2023-10-23	5.860	5.890	5.690	5.710	5.653	4,220,500
2023-10-20	5.890	5.980	5.830	5.860	5.801	3,558,500
2023-10-19	5.930	6.010	5.870	5.910	5.851	3,213,600
2023-10-18	6.040	6.040	5.930	5.930	5.870	3,164,096
2023-10-17	6.050	6.080	5.990	6.070	6.009	2,974,800
2023-10-16	6.090	6.100	6.020	6.050	5.989	3,429,853
2023-10-13	6.100	6.130	6.040	6.060	5.999	3,445,000
2023-10-12	6.180	6.220	6.090	6.120	6.059	3,695,650
2023-10-11	6.200	6.230	6.110	6.160	6.098	4,189,750
2023-10-10	6.200	6.280	6.170	6.190	6.128	3,638,600
2023-10-09	6.320	6.330	6.180	6.200	6.138	4,174,700
2023-09-28	6.250	6.300	6.210	6.300	6.237	3,025,300
2023-09-27	6.270	6.290	6.180	6.220	6.158	2,285,900
2023-09-26	6.220	6.300	6.180	6.240	6.177	1,899,000
2023-09-25	6.330	6.350	6.210	6.230	6.167	2,775,803
2023-09-22	6.190	6.330	6.150	6.320	6.257	3,306,100
2023-09-21	6.220	6.260	6.170	6.190	6.128	2,776,000
2023-09-20	6.280	6.320	6.220	6.220	6.158	2,270,300
2023-09-19	6.350	6.350	6.240	6.260	6.197	3,152,200
2023-09-18	6.230	6.420	6.170	6.360	6.296	3,692,700
2023-09-15	6.290	6.340	6.250	6.250	6.187	2,678,900
2023-09-14	6.380	6.380	6.220	6.270	6.207	3,686,900
2023-09-13	6.470	6.490	6.300	6.380	6.316	4,052,900
2023-09-12	6.420	6.500	6.390	6.460	6.395	4,799,200
2023-09-11	6.400	6.460	6.340	6.420	6.356	3,377,900
2023-09-08	6.340	6.440	6.340	6.420	6.356	3,343,600
2023-09-07	6.500	6.500	6.350	6.360	6.296	3,835,700
2023-09-06	6.430	6.490	6.380	6.480	6.415	3,391,800
2023-09-05	6.440	6.470	6.400	6.430	6.365	3,259,200
2023-09-04	6.400	6.480	6.370	6.440	6.375	3,501,400
2023-09-01	6.300	6.410	6.300	6.400	6.336	3,625,900
2023-08-31	6.370	6.400	6.300	6.330	6.266	3,951,700
2023-08-30	6.260	6.430	6.240	6.360	6.296	6,315,600
2023-08-29	5.950	6.260	5.910	6.260	6.197	7,580,000
2023-08-28	6.100	6.170	5.950	5.970	5.910	6,006,050
2023-08-25	6.070	6.090	5.830	5.870	5.811	8,414,000
2023-08-24	6.200	6.230	6.060	6.090	6.029	5,441,815
2023-08-23	6.280	6.290	6.170	6.170	6.108	3,471,700
2023-08-22	6.350	6.380	6.160	6.280	6.217	5,592,100
2023-08-21	6.410	6.500	6.290	6.290	6.227	6,609,300
2023-08-18	6.550	6.620	6.460	6.460	6.395	8,501,200
2023-08-17	6.330	6.550	6.250	6.550	6.484	12,244,680
2023-08-16	6.210	6.550	6.170	6.380	6.316	14,084,155
2023-08-15	6.600	6.630	6.280	6.330	6.266	15,099,200
2023-08-14	6.310	6.700	6.260	6.570	6.504	21,673,100
2023-08-11	6.400	6.400	6.300	6.310	6.247	2,998,200
2023-08-10	6.370	6.410	6.350	6.370	6.306	2,470,900
2023-08-09	6.480	6.480	6.360	6.370	6.306	3,459,700
2023-08-08	6.520	6.530	6.430	6.450	6.385	3,354,500
2023-08-07	6.560	6.590	6.490	6.510	6.445	3,074,450
2023-08-04	6.570	6.600	6.540	6.560	6.494	3,040,900
2023-08-03	6.660	6.660	6.540	6.560	6.494	4,293,403
2023-08-02	6.680	6.680	6.610	6.670	6.603	3,301,103
2023-08-01	6.730	6.750	6.610	6.670	6.603	3,696,500
2023-07-31	6.700	6.740	6.680	6.730	6.662	3,837,600

← NewerPage 13 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.