Zhejiang Yilida Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.010 | 6.490 | 5.880 | 6.360 | 6.326 | 57,804,200 |
| 2024-10-25 | 5.630 | 6.110 | 5.610 | 6.070 | 6.038 | 56,385,433 |
| 2024-10-24 | 5.380 | 5.650 | 5.340 | 5.550 | 5.521 | 26,138,276 |
| 2024-10-23 | 5.330 | 5.520 | 5.320 | 5.420 | 5.391 | 19,333,800 |
| 2024-10-22 | 5.370 | 5.380 | 5.290 | 5.380 | 5.352 | 14,021,689 |
| 2024-10-21 | 5.350 | 5.400 | 5.280 | 5.370 | 5.342 | 21,193,700 |
| 2024-10-18 | 5.210 | 5.410 | 5.150 | 5.350 | 5.322 | 23,207,439 |
| 2024-10-17 | 5.450 | 5.550 | 5.270 | 5.300 | 5.272 | 23,530,241 |
| 2024-10-16 | 5.420 | 5.640 | 5.280 | 5.420 | 5.391 | 28,763,793 |
| 2024-10-15 | 5.770 | 5.990 | 5.520 | 5.520 | 5.491 | 56,557,864 |
| 2024-10-14 | 5.680 | 5.690 | 5.450 | 5.690 | 5.660 | 28,464,721 |
| 2024-10-11 | 5.060 | 5.430 | 5.060 | 5.170 | 5.143 | 26,507,855 |
| 2024-10-10 | 5.130 | 5.190 | 4.920 | 5.030 | 5.004 | 17,810,774 |
| 2024-10-09 | 5.450 | 5.470 | 5.130 | 5.130 | 5.103 | 29,967,337 |
| 2024-10-08 | 6.000 | 6.000 | 5.270 | 5.700 | 5.670 | 58,723,121 |
| 2024-09-30 | 5.200 | 5.560 | 5.080 | 5.510 | 5.481 | 58,294,104 |
| 2024-09-27 | 4.990 | 5.140 | 4.850 | 5.090 | 5.063 | 47,656,047 |
| 2024-09-26 | 4.820 | 4.960 | 4.820 | 4.930 | 4.904 | 36,123,553 |
| 2024-09-25 | 4.880 | 5.090 | 4.740 | 5.050 | 5.023 | 52,295,807 |
| 2024-09-24 | 5.260 | 5.420 | 5.010 | 5.090 | 5.063 | 70,764,977 |
| 2024-09-23 | 4.760 | 5.240 | 4.760 | 5.240 | 5.212 | 38,383,919 |
| 2024-09-20 | 4.950 | 4.950 | 4.640 | 4.760 | 4.735 | 63,392,543 |
| 2024-09-19 | 4.760 | 4.950 | 4.760 | 4.950 | 4.924 | 15,330,700 |
| 2024-09-18 | 4.070 | 4.500 | 4.010 | 4.500 | 4.476 | 26,067,226 |
| 2024-09-13 | 4.090 | 4.130 | 4.030 | 4.090 | 4.068 | 4,476,900 |
| 2024-09-12 | 4.120 | 4.170 | 4.080 | 4.120 | 4.098 | 4,657,875 |
| 2024-09-11 | 4.130 | 4.140 | 4.090 | 4.110 | 4.088 | 3,899,408 |
| 2024-09-10 | 4.050 | 4.140 | 4.030 | 4.130 | 4.108 | 6,346,393 |
| 2024-09-09 | 3.980 | 4.070 | 3.930 | 4.050 | 4.029 | 4,881,100 |
| 2024-09-06 | 4.040 | 4.070 | 4.000 | 4.010 | 3.989 | 4,581,950 |
| 2024-09-05 | 4.040 | 4.080 | 4.020 | 4.060 | 4.039 | 4,617,200 |
| 2024-09-04 | 4.030 | 4.100 | 4.000 | 4.040 | 4.019 | 6,341,800 |
| 2024-09-03 | 4.040 | 4.120 | 4.000 | 4.040 | 4.019 | 7,070,800 |
| 2024-09-02 | 4.010 | 4.200 | 3.970 | 4.060 | 4.039 | 10,608,600 |
| 2024-08-30 | 3.910 | 4.040 | 3.910 | 4.000 | 3.979 | 5,478,206 |
| 2024-08-29 | 3.840 | 3.920 | 3.820 | 3.910 | 3.889 | 4,469,100 |
| 2024-08-28 | 3.800 | 3.920 | 3.770 | 3.880 | 3.860 | 4,342,100 |
| 2024-08-27 | 3.880 | 3.890 | 3.800 | 3.800 | 3.780 | 4,456,198 |
| 2024-08-26 | 3.720 | 3.940 | 3.720 | 3.880 | 3.860 | 7,715,000 |
| 2024-08-23 | 3.800 | 3.810 | 3.710 | 3.740 | 3.720 | 5,469,700 |
| 2024-08-22 | 3.900 | 3.920 | 3.810 | 3.810 | 3.790 | 4,509,200 |
| 2024-08-21 | 3.910 | 3.940 | 3.870 | 3.890 | 3.870 | 3,158,100 |
| 2024-08-20 | 4.010 | 4.030 | 3.890 | 3.910 | 3.889 | 4,992,550 |
| 2024-08-19 | 3.990 | 4.060 | 3.950 | 4.010 | 3.989 | 5,645,300 |
| 2024-08-16 | 4.030 | 4.050 | 3.960 | 3.970 | 3.949 | 4,474,000 |
| 2024-08-15 | 4.000 | 4.060 | 3.950 | 4.010 | 3.989 | 3,729,300 |
| 2024-08-14 | 4.020 | 4.060 | 4.000 | 4.020 | 3.999 | 2,744,300 |
| 2024-08-13 | 3.950 | 4.050 | 3.920 | 4.050 | 4.029 | 3,601,200 |
| 2024-08-12 | 4.020 | 4.050 | 3.960 | 3.990 | 3.969 | 3,649,900 |
| 2024-08-09 | 4.060 | 4.100 | 4.010 | 4.010 | 3.989 | 3,124,000 |
| 2024-08-08 | 4.060 | 4.090 | 3.990 | 4.050 | 4.029 | 3,454,000 |
| 2024-08-07 | 4.100 | 4.120 | 4.050 | 4.060 | 4.039 | 3,886,900 |
| 2024-08-06 | 4.020 | 4.120 | 4.020 | 4.100 | 4.078 | 4,623,200 |
| 2024-08-05 | 4.080 | 4.130 | 3.980 | 4.000 | 3.979 | 5,460,400 |
| 2024-08-02 | 4.140 | 4.180 | 4.070 | 4.110 | 4.088 | 4,106,100 |
| 2024-08-01 | 4.150 | 4.210 | 4.130 | 4.170 | 4.148 | 4,909,400 |
| 2024-07-31 | 4.050 | 4.180 | 4.030 | 4.170 | 4.148 | 5,692,600 |
| 2024-07-30 | 4.030 | 4.070 | 3.970 | 4.050 | 4.029 | 3,935,200 |
| 2024-07-29 | 4.040 | 4.060 | 3.990 | 4.030 | 4.009 | 5,499,900 |
| 2024-07-26 | 3.880 | 4.010 | 3.860 | 4.000 | 3.979 | 5,339,950 |
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.