Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.540	5.570	5.130	5.200	5.200	13,556,900
2026-07-17	5.590	5.740	5.430	5.460	5.460	10,924,550
2026-07-16	5.400	5.750	5.300	5.640	5.640	17,388,750
2026-07-15	5.400	5.570	5.350	5.400	5.400	11,290,824
2026-07-14	5.490	5.670	5.320	5.500	5.500	14,155,300
2026-07-13	5.310	5.750	5.260	5.500	5.500	20,110,680
2026-07-10	5.260	5.470	5.260	5.320	5.320	8,659,003
2026-07-09	5.460	5.520	5.160	5.330	5.310	11,574,900
2026-07-08	5.270	5.530	5.190	5.470	5.450	12,463,000
2026-07-07	5.410	5.440	5.190	5.290	5.270	8,894,600
2026-07-06	5.500	5.530	5.390	5.430	5.410	10,234,503
2026-07-03	5.370	5.550	5.280	5.480	5.459	15,117,628
2026-07-02	5.200	5.540	5.150	5.280	5.260	15,828,150
2026-07-01	5.150	5.300	5.120	5.200	5.181	10,803,200
2026-06-30	5.080	5.200	5.040	5.150	5.131	9,216,000
2026-06-29	5.140	5.190	4.930	5.120	5.101	12,743,500
2026-06-26	5.280	5.290	5.060	5.150	5.131	12,101,640
2026-06-25	5.490	5.500	5.240	5.280	5.260	13,060,700
2026-06-24	5.730	5.730	5.450	5.490	5.469	9,211,245
2026-06-23	5.630	5.870	5.600	5.730	5.709	8,931,600
2026-06-22	5.600	5.670	5.380	5.650	5.629	12,435,903
2026-06-18	5.720	5.750	5.580	5.660	5.639	8,480,900
2026-06-17	5.960	5.960	5.720	5.750	5.728	9,168,200
2026-06-16	5.910	5.980	5.760	5.960	5.938	10,410,500
2026-06-15	5.940	6.030	5.880	5.950	5.928	7,552,100
2026-06-12	5.880	5.980	5.810	5.900	5.878	7,476,593
2026-06-11	5.870	5.920	5.730	5.860	5.838	8,278,000
2026-06-10	6.120	6.120	5.810	5.920	5.898	9,967,400
2026-06-09	6.090	6.160	5.970	6.150	6.127	7,470,100
2026-06-08	6.090	6.260	5.950	6.020	5.997	10,596,178
2026-06-05	6.160	6.280	6.050	6.200	6.177	9,713,500
2026-06-04	6.300	6.400	6.100	6.160	6.137	10,926,600
2026-06-03	6.320	6.360	6.240	6.320	6.296	8,241,600
2026-06-02	6.510	6.520	6.200	6.320	6.296	10,457,950
2026-06-01	6.330	6.540	6.300	6.500	6.476	11,992,000
2026-05-29	6.700	6.750	6.300	6.330	6.306	15,225,700
2026-05-28	6.600	6.780	6.540	6.720	6.695	10,567,700
2026-05-27	6.790	6.850	6.520	6.600	6.575	12,718,500
2026-05-26	6.960	6.970	6.660	6.800	6.775	14,423,500
2026-05-25	7.190	7.220	6.940	7.020	6.994	15,008,500
2026-05-22	6.930	7.200	6.800	7.150	7.123	19,111,400
2026-05-21	7.370	7.550	6.840	6.880	6.854	29,407,000
2026-05-20	7.640	7.640	7.320	7.370	7.342	19,219,902
2026-05-19	7.730	7.780	7.500	7.640	7.611	16,970,706
2026-05-18	7.850	7.870	7.570	7.680	7.651	20,168,406
2026-05-15	7.910	8.040	7.720	7.830	7.801	25,641,702
2026-05-14	8.110	8.120	7.880	7.910	7.880	24,318,152
2026-05-13	7.800	8.250	7.720	8.140	8.110	39,198,919
2026-05-12	7.940	7.960	7.780	7.840	7.811	23,357,059
2026-05-11	7.940	8.070	7.770	7.970	7.940	27,797,366
2026-05-08	7.780	7.980	7.620	7.890	7.860	34,664,700
2026-05-07	7.660	7.820	7.550	7.780	7.751	27,117,100
2026-05-06	7.390	7.680	7.250	7.670	7.641	23,715,400
2026-04-30	7.510	7.680	7.390	7.420	7.392	21,388,100
2026-04-29	7.500	7.750	7.450	7.540	7.512	25,096,050
2026-04-28	7.560	7.950	7.490	7.570	7.542	32,658,950
2026-04-27	7.570	7.700	7.370	7.690	7.661	30,538,613
2026-04-24	7.510	7.720	7.190	7.600	7.572	41,627,133
2026-04-23	8.020	8.020	7.720	7.770	7.741	29,850,605
2026-04-22	8.090	8.120	7.890	7.990	7.960	39,738,155

← NewerPage 2 of 21 · 1,212 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.