Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.720	6.760	6.670	6.750	6.725	12,627,500
2026-01-15	6.630	6.740	6.600	6.690	6.665	12,460,300
2026-01-14	6.710	6.790	6.600	6.690	6.665	17,726,503
2026-01-13	6.750	6.800	6.620	6.720	6.695	19,716,195
2026-01-12	6.680	6.750	6.670	6.750	6.725	17,678,450
2026-01-09	6.630	6.670	6.580	6.670	6.645	14,512,110
2026-01-08	6.500	6.650	6.460	6.630	6.605	14,620,576
2026-01-07	6.610	6.720	6.510	6.530	6.506	13,305,100
2026-01-06	6.540	6.630	6.510	6.620	6.595	13,700,245
2026-01-05	6.500	6.560	6.490	6.550	6.525	10,222,850
2025-12-31	6.580	6.620	6.460	6.540	6.516	10,389,745
2025-12-30	6.530	6.690	6.480	6.540	6.516	13,049,500
2025-12-29	6.560	6.620	6.490	6.590	6.565	13,417,181
2025-12-26	6.630	6.660	6.550	6.560	6.535	13,352,600
2025-12-25	6.610	6.660	6.560	6.640	6.615	10,979,250
2025-12-24	6.450	6.660	6.430	6.630	6.605	16,547,700
2025-12-23	6.460	6.520	6.420	6.450	6.426	12,199,000
2025-12-22	6.490	6.570	6.470	6.480	6.456	12,224,656
2025-12-19	6.390	6.530	6.380	6.500	6.476	13,210,806
2025-12-18	6.290	6.480	6.250	6.370	6.346	12,919,700
2025-12-17	6.330	6.390	6.160	6.350	6.326	20,067,600
2025-12-16	6.550	6.570	6.340	6.350	6.326	21,002,981
2025-12-15	6.500	6.630	6.420	6.610	6.585	17,349,249
2025-12-12	6.640	6.750	6.520	6.550	6.525	24,225,106
2025-12-11	7.010	7.030	6.610	6.660	6.635	36,536,200
2025-12-10	7.140	7.220	6.950	7.010	6.984	36,570,781
2025-12-09	7.320	7.400	7.210	7.230	7.203	43,600,434
2025-12-08	7.210	7.650	7.170	7.500	7.472	71,820,215
2025-12-05	7.220	7.340	7.000	7.180	7.153	63,836,943
2025-12-04	7.930	7.930	7.300	7.300	7.273	99,193,348
2025-12-03	7.980	8.110	7.470	8.110	8.080	130,385,311
2025-12-02	6.670	7.370	6.610	7.370	7.342	19,710,289
2025-12-01	6.600	6.700	6.530	6.700	6.675	10,451,405
2025-11-28	6.500	6.580	6.420	6.570	6.545	7,427,800
2025-11-27	6.610	6.650	6.490	6.520	6.496	11,352,212
2025-11-26	6.490	6.860	6.470	6.660	6.635	17,793,700
2025-11-25	6.430	6.650	6.410	6.530	6.506	9,659,700
2025-11-24	6.470	6.510	6.370	6.400	6.376	7,356,600
2025-11-21	6.590	6.670	6.330	6.380	6.356	14,642,500
2025-11-20	6.530	6.880	6.430	6.630	6.605	18,537,007
2025-11-19	6.640	6.670	6.480	6.510	6.486	8,162,200
2025-11-18	6.730	6.730	6.580	6.650	6.625	8,460,000
2025-11-17	6.660	6.770	6.610	6.730	6.705	9,444,250
2025-11-14	6.620	6.740	6.600	6.670	6.645	7,130,950
2025-11-13	6.590	6.700	6.550	6.660	6.635	8,084,207
2025-11-12	6.660	6.670	6.550	6.600	6.575	7,199,232
2025-11-11	6.600	6.710	6.580	6.680	6.655	8,923,495
2025-11-10	6.570	6.620	6.530	6.600	6.575	6,595,002
2025-11-07	6.520	6.590	6.470	6.560	6.535	5,935,700
2025-11-06	6.570	6.570	6.460	6.540	6.516	5,731,783
2025-11-05	6.460	6.580	6.380	6.560	6.535	7,365,692
2025-11-04	6.470	6.570	6.420	6.470	6.446	7,989,100
2025-11-03	6.390	6.470	6.350	6.460	6.436	8,979,200
2025-10-31	6.350	6.400	6.310	6.380	6.356	8,081,100
2025-10-30	6.360	6.400	6.310	6.320	6.296	10,588,475
2025-10-29	6.550	6.580	6.350	6.420	6.396	14,506,600
2025-10-28	6.610	6.640	6.500	6.530	6.506	13,722,200
2025-10-27	6.850	6.860	6.550	6.580	6.555	25,644,991
2025-10-24	7.000	7.060	6.910	6.930	6.904	9,347,200
2025-10-23	6.910	7.050	6.870	7.000	6.974	12,608,700

← NewerPage 4 of 21 · 1,216 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.