Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.640	6.720	6.580	6.710	6.643	3,812,500
2023-07-27	6.660	6.800	6.650	6.670	6.603	4,500,300
2023-07-26	6.750	6.750	6.640	6.660	6.593	3,363,750
2023-07-25	6.690	6.730	6.650	6.730	6.662	2,916,501
2023-07-24	6.610	6.700	6.540	6.620	6.554	3,494,250
2023-07-21	6.660	6.670	6.540	6.580	6.514	4,752,300
2023-07-20	6.790	6.830	6.650	6.660	6.593	4,900,950
2023-07-19	6.890	6.910	6.730	6.770	6.702	4,166,700
2023-07-18	6.780	6.900	6.710	6.880	6.811	5,131,300
2023-07-17	6.750	6.850	6.670	6.790	6.722	3,865,500
2023-07-14	6.790	6.840	6.710	6.750	6.682	3,709,800
2023-07-13	6.890	6.940	6.790	6.810	6.722	6,235,600
2023-07-12	6.890	7.030	6.870	6.890	6.801	5,632,700
2023-07-11	6.900	6.930	6.820	6.910	6.821	4,499,050
2023-07-10	6.900	6.970	6.840	6.880	6.791	3,963,300
2023-07-07	6.950	6.970	6.880	6.900	6.811	4,098,200
2023-07-06	6.940	6.990	6.910	6.950	6.860	4,282,900
2023-07-05	6.980	7.040	6.930	6.940	6.850	5,242,965
2023-07-04	7.010	7.060	6.970	7.000	6.909	6,336,500
2023-07-03	7.020	7.130	7.000	7.030	6.939	7,141,500
2023-06-30	6.980	7.110	6.940	7.050	6.959	8,923,000
2023-06-29	6.840	7.020	6.830	6.990	6.899	8,602,650
2023-06-28	6.880	6.890	6.660	6.870	6.781	8,399,850
2023-06-27	6.700	6.900	6.690	6.870	6.781	8,991,350
2023-06-26	6.740	6.820	6.640	6.670	6.584	9,179,700
2023-06-21	6.830	6.980	6.800	6.810	6.722	10,344,900
2023-06-20	6.760	7.090	6.700	6.850	6.761	17,777,988
2023-06-19	6.770	6.830	6.720	6.730	6.643	6,368,200
2023-06-16	6.790	6.820	6.720	6.750	6.663	4,449,450
2023-06-15	6.710	6.790	6.650	6.760	6.672	6,656,603
2023-06-14	6.670	6.760	6.600	6.690	6.603	6,295,900
2023-06-13	6.570	6.710	6.560	6.680	6.594	5,082,300
2023-06-12	6.520	6.590	6.410	6.580	6.495	4,535,350
2023-06-09	6.410	6.520	6.410	6.480	6.396	3,859,200
2023-06-08	6.460	6.580	6.400	6.410	6.327	4,981,600
2023-06-07	6.510	6.570	6.420	6.480	6.396	3,883,650
2023-06-06	6.660	6.670	6.470	6.470	6.386	6,028,900
2023-06-05	6.690	6.700	6.610	6.640	6.554	3,949,853
2023-06-02	6.720	6.760	6.680	6.680	6.594	4,312,700
2023-06-01	6.670	6.740	6.610	6.720	6.633	5,076,541
2023-05-31	6.710	6.720	6.600	6.630	6.544	4,203,700
2023-05-30	6.520	6.700	6.520	6.680	6.594	6,854,750
2023-05-29	6.600	6.640	6.500	6.520	6.436	4,504,500
2023-05-26	6.640	6.670	6.520	6.620	6.534	4,261,200
2023-05-25	6.590	6.650	6.530	6.640	6.554	4,533,867
2023-05-24	6.600	6.680	6.550	6.630	6.544	5,274,800
2023-05-23	6.670	6.740	6.600	6.600	6.515	6,511,200
2023-05-22	6.650	6.660	6.570	6.650	6.564	5,164,600
2023-05-19	6.540	6.610	6.480	6.600	6.515	6,325,800
2023-05-18	6.550	6.560	6.490	6.540	6.455	6,854,800
2023-05-17	6.330	6.500	6.320	6.480	6.396	7,003,700
2023-05-16	6.390	6.550	6.310	6.340	6.258	9,923,101
2023-05-15	6.140	6.370	6.120	6.370	6.288	6,832,200
2023-05-12	6.260	6.310	6.140	6.140	6.060	4,454,000
2023-05-11	6.190	6.330	6.150	6.290	6.209	5,531,000
2023-05-10	6.110	6.270	6.060	6.200	6.120	6,212,100
2023-05-09	6.360	6.360	6.070	6.070	5.991	10,718,300
2023-05-08	6.310	6.370	6.300	6.350	6.268	3,670,150
2023-05-05	6.560	6.560	6.280	6.310	6.228	5,980,550
2023-05-04	6.430	6.560	6.400	6.480	6.396	5,557,893

← NewerPage 14 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.