Zhejiang Yilida Ventilator Co Ltd historical data
| 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 |
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.