Zhejiang Yilida Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.730 | 5.820 | 5.630 | 5.670 | 5.640 | 12,067,181 |
| 2025-04-23 | 5.620 | 5.720 | 5.620 | 5.720 | 5.690 | 10,269,400 |
| 2025-04-22 | 5.570 | 5.640 | 5.530 | 5.620 | 5.590 | 8,268,300 |
| 2025-04-21 | 5.560 | 5.570 | 5.430 | 5.570 | 5.541 | 7,167,300 |
| 2025-04-18 | 5.470 | 5.500 | 5.420 | 5.490 | 5.461 | 7,857,700 |
| 2025-04-17 | 5.360 | 5.530 | 5.360 | 5.470 | 5.441 | 9,541,900 |
| 2025-04-16 | 5.500 | 5.530 | 5.300 | 5.390 | 5.362 | 11,932,000 |
| 2025-04-15 | 5.450 | 5.660 | 5.430 | 5.550 | 5.521 | 14,600,900 |
| 2025-04-14 | 5.410 | 5.550 | 5.400 | 5.480 | 5.451 | 13,039,600 |
| 2025-04-11 | 5.250 | 5.430 | 5.220 | 5.320 | 5.292 | 12,139,000 |
| 2025-04-10 | 5.310 | 5.480 | 5.300 | 5.310 | 5.282 | 19,412,000 |
| 2025-04-09 | 5.000 | 5.270 | 4.610 | 5.260 | 5.232 | 26,111,000 |
| 2025-04-08 | 5.270 | 5.340 | 4.900 | 5.060 | 5.033 | 26,713,373 |
| 2025-04-07 | 5.450 | 5.590 | 5.300 | 5.300 | 5.272 | 16,319,100 |
| 2025-04-03 | 5.920 | 6.030 | 5.780 | 5.890 | 5.859 | 23,308,091 |
| 2025-04-02 | 5.880 | 6.070 | 5.780 | 5.990 | 5.958 | 33,310,130 |
| 2025-04-01 | 6.030 | 6.120 | 5.790 | 5.880 | 5.849 | 48,559,930 |
| 2025-03-31 | 6.330 | 6.500 | 6.310 | 6.310 | 6.277 | 18,424,700 |
| 2025-03-28 | 7.720 | 7.720 | 7.010 | 7.010 | 6.973 | 60,187,672 |
| 2025-03-27 | 7.790 | 7.790 | 7.790 | 7.790 | 7.749 | 8,413,557 |
| 2025-03-26 | 6.430 | 7.080 | 6.340 | 7.080 | 7.043 | 22,237,550 |
| 2025-03-25 | 6.510 | 6.550 | 6.350 | 6.440 | 6.406 | 17,520,106 |
| 2025-03-24 | 6.760 | 6.840 | 6.310 | 6.520 | 6.486 | 32,312,784 |
| 2025-03-21 | 6.680 | 7.050 | 6.590 | 6.760 | 6.724 | 37,422,641 |
| 2025-03-20 | 6.510 | 6.990 | 6.470 | 6.740 | 6.704 | 34,134,234 |
| 2025-03-19 | 6.390 | 6.590 | 6.330 | 6.500 | 6.466 | 14,620,075 |
| 2025-03-18 | 6.380 | 6.610 | 6.380 | 6.440 | 6.406 | 19,144,947 |
| 2025-03-17 | 6.270 | 6.500 | 6.220 | 6.400 | 6.366 | 18,878,081 |
| 2025-03-14 | 6.320 | 6.400 | 6.140 | 6.300 | 6.267 | 17,118,400 |
| 2025-03-13 | 6.310 | 6.520 | 6.220 | 6.350 | 6.317 | 21,199,800 |
| 2025-03-12 | 6.280 | 6.480 | 6.180 | 6.360 | 6.326 | 25,491,606 |
| 2025-03-11 | 6.110 | 6.280 | 6.060 | 6.250 | 6.217 | 20,262,103 |
| 2025-03-10 | 6.010 | 6.260 | 5.950 | 6.170 | 6.137 | 19,420,625 |
| 2025-03-07 | 6.120 | 6.130 | 5.960 | 6.010 | 5.978 | 15,673,900 |
| 2025-03-06 | 6.080 | 6.190 | 6.010 | 6.140 | 6.108 | 14,858,800 |
| 2025-03-05 | 6.100 | 6.120 | 5.990 | 6.080 | 6.048 | 12,341,787 |
| 2025-03-04 | 5.870 | 6.190 | 5.870 | 6.130 | 6.098 | 18,905,641 |
| 2025-03-03 | 5.810 | 6.040 | 5.810 | 5.940 | 5.909 | 13,185,400 |
| 2025-02-28 | 5.960 | 6.020 | 5.810 | 5.820 | 5.789 | 9,933,900 |
| 2025-02-27 | 6.060 | 6.090 | 5.870 | 5.990 | 5.958 | 12,714,900 |
| 2025-02-26 | 5.990 | 6.100 | 5.990 | 6.040 | 6.008 | 15,474,873 |
| 2025-02-25 | 5.900 | 6.030 | 5.840 | 5.950 | 5.919 | 14,586,450 |
| 2025-02-24 | 6.020 | 6.060 | 5.900 | 5.960 | 5.929 | 17,439,542 |
| 2025-02-21 | 5.950 | 6.110 | 5.920 | 6.010 | 5.978 | 21,643,104 |
| 2025-02-20 | 5.840 | 6.050 | 5.800 | 5.950 | 5.919 | 24,623,869 |
| 2025-02-19 | 5.800 | 5.880 | 5.770 | 5.860 | 5.829 | 25,982,975 |
| 2025-02-18 | 6.300 | 6.300 | 5.790 | 5.830 | 5.799 | 54,762,903 |
| 2025-02-17 | 5.480 | 5.950 | 5.480 | 5.950 | 5.919 | 13,501,700 |
| 2025-02-14 | 5.500 | 5.510 | 5.380 | 5.410 | 5.381 | 7,547,400 |
| 2025-02-13 | 5.590 | 5.630 | 5.480 | 5.490 | 5.461 | 6,768,300 |
| 2025-02-12 | 5.560 | 5.670 | 5.560 | 5.590 | 5.561 | 8,268,303 |
| 2025-02-11 | 5.580 | 5.590 | 5.490 | 5.570 | 5.541 | 6,379,800 |
| 2025-02-10 | 5.550 | 5.590 | 5.490 | 5.580 | 5.551 | 8,749,700 |
| 2025-02-07 | 5.460 | 5.580 | 5.420 | 5.540 | 5.511 | 10,507,400 |
| 2025-02-06 | 5.290 | 5.480 | 5.260 | 5.470 | 5.441 | 8,274,200 |
| 2025-02-05 | 5.280 | 5.340 | 5.210 | 5.310 | 5.282 | 5,922,215 |
| 2025-01-27 | 5.330 | 5.430 | 5.200 | 5.210 | 5.183 | 7,963,100 |
| 2025-01-24 | 5.260 | 5.320 | 5.180 | 5.290 | 5.262 | 8,891,303 |
| 2025-01-23 | 5.410 | 5.490 | 5.290 | 5.290 | 5.262 | 9,838,040 |
| 2025-01-22 | 5.450 | 5.460 | 5.300 | 5.300 | 5.272 | 10,345,015 |
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.