Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.750	7.200	6.720	6.920	6.894	34,171,101
2025-07-21	6.450	6.920	6.450	6.740	6.715	22,103,000
2025-07-18	6.480	6.530	6.410	6.460	6.436	8,613,300
2025-07-17	6.560	6.580	6.480	6.520	6.496	7,214,401
2025-07-16	6.530	6.600	6.490	6.570	6.545	7,359,100
2025-07-15	6.640	6.650	6.480	6.540	6.516	7,828,700
2025-07-14	6.600	6.680	6.590	6.630	6.605	8,073,650
2025-07-11	6.610	6.630	6.500	6.610	6.585	8,553,327
2025-07-10	6.660	6.680	6.540	6.630	6.605	11,312,700
2025-07-09	6.700	6.780	6.620	6.670	6.645	16,461,299
2025-07-08	6.710	6.710	6.530	6.670	6.645	25,627,129
2025-07-07	6.480	7.000	6.420	6.710	6.685	30,856,100
2025-07-04	6.520	6.580	6.430	6.430	6.396	8,202,900
2025-07-03	6.540	6.620	6.490	6.530	6.496	6,810,200
2025-07-02	6.490	6.580	6.400	6.540	6.506	9,908,900
2025-07-01	6.540	6.540	6.440	6.480	6.446	6,921,750
2025-06-30	6.440	6.540	6.430	6.510	6.476	7,942,000
2025-06-27	6.400	6.510	6.390	6.430	6.396	8,669,600
2025-06-26	6.450	6.610	6.400	6.410	6.376	12,474,200
2025-06-25	6.300	6.470	6.260	6.450	6.416	13,310,629
2025-06-24	6.120	6.310	6.100	6.300	6.267	10,217,749
2025-06-23	5.890	6.090	5.890	6.090	6.058	5,766,679
2025-06-20	5.990	6.040	5.810	5.940	5.909	7,409,750
2025-06-19	6.130	6.130	5.960	5.970	5.939	6,893,000
2025-06-18	6.160	6.160	6.060	6.120	6.088	6,169,400
2025-06-17	6.230	6.260	6.150	6.180	6.147	5,907,950
2025-06-16	6.120	6.320	6.120	6.220	6.187	9,613,486
2025-06-13	6.300	6.300	6.120	6.140	6.108	11,443,700
2025-06-12	6.340	6.410	6.270	6.310	6.277	8,583,003
2025-06-11	6.270	6.480	6.260	6.340	6.307	12,856,503
2025-06-10	6.350	6.350	6.160	6.270	6.237	9,685,100
2025-06-09	6.340	6.370	6.310	6.350	6.317	6,785,130
2025-06-06	6.310	6.350	6.270	6.340	6.307	6,351,000
2025-06-05	6.370	6.370	6.260	6.320	6.287	8,432,388
2025-06-04	6.370	6.420	6.330	6.360	6.326	7,840,700
2025-06-03	6.320	6.420	6.280	6.360	6.326	8,198,300
2025-05-30	6.480	6.490	6.340	6.350	6.317	10,180,300
2025-05-29	6.440	6.510	6.420	6.500	6.466	11,617,430
2025-05-28	6.410	6.530	6.360	6.470	6.436	16,801,600
2025-05-27	6.240	6.420	6.170	6.410	6.376	18,980,400
2025-05-26	6.220	6.370	6.200	6.270	6.237	19,801,200
2025-05-23	6.190	6.450	6.180	6.250	6.217	26,117,486
2025-05-22	6.250	6.280	6.080	6.080	6.048	16,166,200
2025-05-21	6.200	6.460	6.130	6.280	6.247	22,706,500
2025-05-20	6.200	6.270	6.130	6.250	6.217	10,048,000
2025-05-19	6.150	6.200	6.040	6.190	6.157	13,518,900
2025-05-16	5.950	6.070	5.950	6.050	6.018	7,584,900
2025-05-15	6.010	6.070	5.950	5.970	5.939	7,095,600
2025-05-14	6.060	6.090	5.990	6.030	5.998	9,461,750
2025-05-13	6.200	6.220	6.020	6.050	6.018	9,528,900
2025-05-12	6.130	6.160	6.050	6.120	6.088	10,068,250
2025-05-09	6.200	6.250	6.050	6.090	6.058	10,781,850
2025-05-08	6.000	6.200	6.000	6.180	6.147	12,650,600
2025-05-07	5.960	6.050	5.910	6.020	5.988	14,542,300
2025-05-06	5.810	5.900	5.800	5.900	5.869	9,337,900
2025-04-30	5.750	5.820	5.720	5.750	5.720	8,366,700
2025-04-29	5.600	5.780	5.600	5.750	5.720	8,682,100
2025-04-28	5.700	5.720	5.590	5.630	5.600	8,300,000
2025-04-25	5.720	5.780	5.600	5.730	5.700	12,193,181
2025-04-24	5.730	5.820	5.630	5.670	5.640	12,067,181

← NewerPage 6 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.