Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.870	7.020	6.820	6.930	6.904	11,961,100
2025-10-21	6.670	6.880	6.670	6.870	6.844	14,166,337
2025-10-20	6.590	6.670	6.570	6.650	6.625	6,879,400
2025-10-17	6.640	6.730	6.540	6.540	6.516	7,719,500
2025-10-16	6.820	6.840	6.640	6.670	6.645	8,101,400
2025-10-15	6.700	6.770	6.660	6.750	6.725	8,789,709
2025-10-14	6.710	6.840	6.660	6.740	6.715	16,666,606
2025-10-13	6.470	6.680	6.330	6.670	6.645	11,023,300
2025-10-10	6.530	6.700	6.500	6.650	6.625	13,834,100
2025-10-09	6.510	6.570	6.390	6.530	6.506	15,128,700
2025-09-30	6.500	6.890	6.430	6.560	6.535	21,042,945
2025-09-29	6.450	6.550	6.320	6.490	6.466	7,854,346
2025-09-26	6.450	6.540	6.390	6.450	6.426	6,938,500
2025-09-25	6.570	6.660	6.450	6.460	6.436	7,106,629
2025-09-24	6.470	6.600	6.410	6.590	6.565	7,059,495
2025-09-23	6.570	6.580	6.330	6.500	6.476	8,901,895
2025-09-22	6.520	6.580	6.450	6.550	6.525	5,748,187
2025-09-19	6.620	6.670	6.460	6.540	6.516	8,972,174
2025-09-18	6.830	6.830	6.550	6.610	6.585	9,021,300
2025-09-17	6.770	6.850	6.730	6.790	6.765	6,950,200
2025-09-16	6.610	6.780	6.610	6.770	6.745	8,850,953
2025-09-15	6.700	6.700	6.560	6.610	6.585	7,324,500
2025-09-12	6.730	6.750	6.670	6.710	6.685	6,751,503
2025-09-11	6.700	6.740	6.560	6.730	6.705	9,095,400
2025-09-10	6.680	6.740	6.630	6.690	6.665	7,089,850
2025-09-09	6.710	6.710	6.610	6.650	6.625	7,956,300
2025-09-08	6.710	6.760	6.660	6.700	6.675	8,351,700
2025-09-05	6.630	6.680	6.470	6.680	6.655	10,588,250
2025-09-04	6.500	6.650	6.440	6.520	6.496	11,510,649
2025-09-03	6.770	6.790	6.500	6.520	6.496	10,896,100
2025-09-02	6.760	6.840	6.600	6.770	6.745	13,106,102
2025-09-01	6.830	6.880	6.750	6.760	6.735	10,947,100
2025-08-29	6.900	6.930	6.790	6.850	6.824	9,794,100
2025-08-28	6.980	7.030	6.640	6.910	6.884	16,945,125
2025-08-27	7.160	7.200	6.940	6.940	6.914	16,425,400
2025-08-26	7.150	7.230	7.080	7.200	7.173	12,766,900
2025-08-25	7.250	7.250	7.090	7.160	7.133	16,048,322
2025-08-22	7.210	7.260	7.130	7.180	7.153	14,428,200
2025-08-21	7.310	7.330	7.180	7.240	7.213	14,864,639
2025-08-20	7.160	7.350	7.060	7.290	7.263	26,031,356
2025-08-19	7.080	7.550	7.020	7.240	7.213	35,483,100
2025-08-18	7.040	7.100	7.000	7.080	7.053	20,661,500
2025-08-15	7.030	7.120	6.990	7.020	6.994	17,342,685
2025-08-14	7.260	7.270	7.000	7.010	6.984	24,865,600
2025-08-13	7.260	7.340	7.100	7.220	7.193	50,161,100
2025-08-12	7.030	7.730	6.990	7.400	7.372	67,015,250
2025-08-11	7.110	7.160	7.010	7.030	7.004	17,735,101
2025-08-08	6.930	7.390	6.850	7.130	7.103	29,221,156
2025-08-07	6.820	7.070	6.750	6.920	6.894	17,508,356
2025-08-06	6.720	6.830	6.700	6.800	6.775	9,130,688
2025-08-05	6.650	6.750	6.650	6.750	6.725	8,958,150
2025-08-04	6.460	6.670	6.450	6.650	6.625	8,735,556
2025-08-01	6.480	6.540	6.460	6.490	6.466	5,364,700
2025-07-31	6.510	6.600	6.460	6.480	6.456	7,138,800
2025-07-30	6.660	6.660	6.490	6.570	6.545	10,008,200
2025-07-29	6.720	6.720	6.600	6.660	6.635	7,977,700
2025-07-28	6.700	6.740	6.670	6.700	6.675	8,462,200
2025-07-25	6.750	6.780	6.650	6.690	6.665	10,929,000
2025-07-24	6.720	6.800	6.700	6.760	6.735	13,849,300
2025-07-23	6.910	6.940	6.730	6.740	6.715	21,486,000

← NewerPage 5 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.