Zhejiang Yilida Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.450 | 5.460 | 5.300 | 5.300 | 5.272 | 10,345,015 |
| 2025-01-21 | 5.510 | 5.630 | 5.400 | 5.470 | 5.441 | 12,464,400 |
| 2025-01-20 | 5.500 | 5.580 | 5.440 | 5.530 | 5.501 | 12,994,900 |
| 2025-01-17 | 5.470 | 5.500 | 5.350 | 5.470 | 5.441 | 14,514,233 |
| 2025-01-16 | 5.500 | 5.520 | 5.410 | 5.480 | 5.451 | 19,091,383 |
| 2025-01-15 | 5.660 | 5.700 | 5.470 | 5.500 | 5.471 | 23,888,399 |
| 2025-01-14 | 5.420 | 5.720 | 5.380 | 5.720 | 5.690 | 40,559,927 |
| 2025-01-13 | 5.660 | 5.780 | 5.260 | 5.640 | 5.610 | 45,288,463 |
| 2025-01-10 | 5.170 | 5.650 | 5.140 | 5.650 | 5.620 | 8,219,700 |
| 2025-01-09 | 5.100 | 5.200 | 5.080 | 5.140 | 5.113 | 5,270,989 |
| 2025-01-08 | 5.180 | 5.180 | 4.930 | 5.110 | 5.083 | 6,114,700 |
| 2025-01-07 | 5.020 | 5.170 | 4.990 | 5.150 | 5.123 | 6,007,000 |
| 2025-01-06 | 4.980 | 5.030 | 4.710 | 5.000 | 4.974 | 7,966,400 |
| 2025-01-03 | 5.360 | 5.360 | 4.970 | 4.990 | 4.964 | 8,941,800 |
| 2025-01-02 | 5.380 | 5.480 | 5.250 | 5.300 | 5.272 | 8,460,900 |
| 2024-12-31 | 5.570 | 5.600 | 5.350 | 5.360 | 5.332 | 7,889,000 |
| 2024-12-30 | 5.550 | 5.670 | 5.350 | 5.560 | 5.531 | 10,911,405 |
| 2024-12-27 | 5.490 | 5.780 | 5.450 | 5.650 | 5.620 | 13,250,110 |
| 2024-12-26 | 5.360 | 5.570 | 5.310 | 5.480 | 5.451 | 8,384,900 |
| 2024-12-25 | 5.490 | 5.500 | 5.230 | 5.360 | 5.332 | 8,414,000 |
| 2024-12-24 | 5.550 | 5.640 | 5.400 | 5.510 | 5.481 | 9,659,138 |
| 2024-12-23 | 6.010 | 6.050 | 5.490 | 5.500 | 5.471 | 15,704,700 |
| 2024-12-20 | 6.000 | 6.140 | 5.910 | 6.010 | 5.978 | 9,722,600 |
| 2024-12-19 | 5.910 | 6.000 | 5.830 | 5.960 | 5.929 | 7,013,127 |
| 2024-12-18 | 6.040 | 6.100 | 5.860 | 5.970 | 5.939 | 9,537,527 |
| 2024-12-17 | 6.290 | 6.320 | 5.950 | 5.970 | 5.939 | 11,893,600 |
| 2024-12-16 | 6.400 | 6.450 | 6.250 | 6.320 | 6.287 | 8,945,800 |
| 2024-12-13 | 6.580 | 6.630 | 6.380 | 6.410 | 6.376 | 9,703,800 |
| 2024-12-12 | 6.530 | 6.660 | 6.470 | 6.620 | 6.585 | 11,170,750 |
| 2024-12-11 | 6.380 | 6.530 | 6.350 | 6.520 | 6.486 | 10,429,986 |
| 2024-12-10 | 6.600 | 6.600 | 6.370 | 6.390 | 6.356 | 11,469,205 |
| 2024-12-09 | 6.350 | 6.450 | 6.300 | 6.430 | 6.396 | 11,374,700 |
| 2024-12-06 | 6.520 | 6.520 | 6.340 | 6.390 | 6.356 | 12,854,538 |
| 2024-12-05 | 6.400 | 6.540 | 6.370 | 6.520 | 6.486 | 14,591,927 |
| 2024-12-04 | 6.350 | 6.560 | 6.270 | 6.370 | 6.336 | 17,562,150 |
| 2024-12-03 | 6.230 | 6.530 | 6.190 | 6.350 | 6.317 | 16,594,528 |
| 2024-12-02 | 5.960 | 6.230 | 5.920 | 6.220 | 6.187 | 13,255,338 |
| 2024-11-29 | 5.850 | 5.960 | 5.780 | 5.940 | 5.909 | 10,553,519 |
| 2024-11-28 | 5.740 | 5.970 | 5.740 | 5.880 | 5.849 | 10,386,706 |
| 2024-11-27 | 5.700 | 5.750 | 5.510 | 5.750 | 5.720 | 11,393,290 |
| 2024-11-26 | 5.820 | 5.840 | 5.680 | 5.710 | 5.680 | 8,038,125 |
| 2024-11-25 | 5.810 | 5.820 | 5.600 | 5.790 | 5.759 | 10,813,290 |
| 2024-11-22 | 5.970 | 6.150 | 5.720 | 5.730 | 5.700 | 12,331,500 |
| 2024-11-21 | 6.000 | 6.090 | 5.900 | 5.990 | 5.958 | 9,287,650 |
| 2024-11-20 | 6.010 | 6.070 | 5.940 | 6.040 | 6.008 | 10,459,100 |
| 2024-11-19 | 5.880 | 6.020 | 5.820 | 6.020 | 5.988 | 10,010,133 |
| 2024-11-18 | 6.180 | 6.180 | 5.810 | 5.870 | 5.839 | 12,748,700 |
| 2024-11-15 | 6.140 | 6.330 | 6.100 | 6.120 | 6.088 | 12,590,964 |
| 2024-11-14 | 6.350 | 6.350 | 6.120 | 6.150 | 6.118 | 10,321,664 |
| 2024-11-13 | 6.400 | 6.500 | 6.190 | 6.370 | 6.336 | 14,536,000 |
| 2024-11-12 | 6.650 | 6.680 | 6.390 | 6.460 | 6.426 | 17,056,700 |
| 2024-11-11 | 6.720 | 7.060 | 6.580 | 6.660 | 6.625 | 25,289,600 |
| 2024-11-08 | 6.760 | 6.850 | 6.540 | 6.550 | 6.515 | 23,163,478 |
| 2024-11-07 | 6.390 | 6.750 | 6.350 | 6.680 | 6.645 | 23,178,600 |
| 2024-11-06 | 6.390 | 6.580 | 6.320 | 6.460 | 6.426 | 22,241,150 |
| 2024-11-05 | 6.080 | 6.460 | 6.080 | 6.390 | 6.356 | 24,071,700 |
| 2024-11-04 | 5.970 | 6.090 | 5.900 | 6.080 | 6.048 | 14,590,050 |
| 2024-11-01 | 6.260 | 6.360 | 5.970 | 6.000 | 5.968 | 30,478,200 |
| 2024-10-31 | 6.280 | 6.660 | 6.250 | 6.360 | 6.326 | 40,400,278 |
| 2024-10-30 | 6.210 | 6.370 | 6.110 | 6.290 | 6.257 | 26,564,000 |
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.