Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.380	8.380	8.010	8.100	8.070	70,148,800
2026-04-20	7.750	8.470	7.710	8.470	8.438	38,569,755
2026-04-17	7.690	7.910	7.600	7.700	7.671	48,461,503
2026-04-16	7.390	7.630	7.320	7.590	7.562	46,152,900
2026-04-15	7.650	7.700	7.360	7.370	7.342	55,449,700
2026-04-14	6.900	7.580	6.830	7.580	7.552	37,344,900
2026-04-13	6.980	7.030	6.820	6.890	6.864	27,214,100
2026-04-10	7.420	7.480	7.030	7.070	7.044	37,479,850
2026-04-09	7.500	7.570	7.230	7.370	7.342	36,941,050
2026-04-08	7.590	7.730	7.340	7.620	7.591	61,368,987
2026-04-07	7.880	7.880	7.100	7.480	7.452	84,704,885
2026-04-03	7.890	7.890	7.890	7.890	7.860	0
2026-04-02	7.890	7.890	7.890	7.890	7.860	0
2026-04-01	7.890	7.890	7.890	7.890	7.860	0
2026-03-31	7.890	7.890	7.890	7.890	7.860	0
2026-03-30	7.320	7.890	7.320	7.890	7.860	34,563,300
2026-03-27	7.060	7.220	7.020	7.170	7.143	12,142,883
2026-03-26	7.110	7.290	7.030	7.060	7.034	12,265,550
2026-03-25	6.880	7.160	6.850	7.120	7.093	13,635,887
2026-03-24	6.700	6.900	6.490	6.890	6.864	16,167,900
2026-03-23	6.760	7.000	6.490	6.560	6.535	21,123,000
2026-03-20	7.280	7.370	6.980	6.980	6.954	19,052,600
2026-03-19	7.260	7.380	7.150	7.190	7.163	20,827,300
2026-03-18	7.030	7.490	6.990	7.350	7.322	37,891,787
2026-03-17	7.190	7.260	6.990	7.000	6.974	9,310,550
2026-03-16	7.030	7.170	6.990	7.160	7.133	11,885,000
2026-03-13	7.050	7.100	6.980	7.030	7.004	7,858,100
2026-03-12	7.160	7.160	7.000	7.020	6.994	9,021,253
2026-03-11	7.140	7.200	7.080	7.170	7.143	8,752,581
2026-03-10	7.020	7.180	6.990	7.140	7.113	11,641,400
2026-03-09	6.980	7.080	6.890	7.010	6.984	13,031,700
2026-03-06	6.780	7.030	6.780	7.020	6.994	10,797,900
2026-03-05	6.790	6.900	6.780	6.820	6.794	9,376,900
2026-03-04	6.580	6.780	6.540	6.690	6.665	10,682,281
2026-03-03	6.830	6.930	6.640	6.670	6.645	13,151,500
2026-03-02	6.950	6.970	6.610	6.830	6.804	18,709,900
2026-02-27	6.990	7.030	6.950	7.010	6.984	6,558,300
2026-02-26	7.050	7.070	6.970	7.020	6.994	7,475,900
2026-02-25	7.040	7.110	7.010	7.050	7.024	10,339,300
2026-02-24	6.990	7.050	6.920	7.040	7.014	10,528,209
2026-02-13	6.990	7.040	6.860	6.900	6.874	9,823,500
2026-02-12	6.960	7.090	6.850	6.990	6.964	17,379,069
2026-02-11	6.940	6.970	6.900	6.920	6.894	6,198,800
2026-02-10	6.960	6.990	6.930	6.960	6.934	8,176,850
2026-02-09	6.950	7.010	6.930	6.970	6.944	9,011,250
2026-02-06	6.880	6.960	6.820	6.900	6.874	8,162,200
2026-02-05	6.900	6.980	6.860	6.890	6.864	8,794,153
2026-02-04	6.890	6.960	6.860	6.950	6.924	10,490,300
2026-02-03	6.810	6.910	6.770	6.910	6.884	10,704,637
2026-02-02	6.770	6.930	6.750	6.750	6.725	12,657,487
2026-01-30	6.660	6.830	6.640	6.800	6.775	11,525,000
2026-01-29	6.760	6.830	6.670	6.710	6.685	12,275,274
2026-01-28	6.880	6.890	6.760	6.770	6.745	10,518,750
2026-01-27	6.940	7.000	6.720	6.880	6.854	12,229,900
2026-01-26	7.000	7.050	6.840	6.900	6.874	14,525,800
2026-01-23	6.980	7.000	6.920	7.000	6.974	13,051,300
2026-01-22	6.930	7.050	6.900	6.990	6.964	13,203,100
2026-01-21	6.800	6.940	6.770	6.930	6.904	12,654,800
2026-01-20	6.860	6.900	6.790	6.840	6.814	13,011,000
2026-01-19	6.730	6.870	6.710	6.860	6.834	14,929,355

← NewerPage 3 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.