Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.840	6.000	5.780	5.930	5.930	7,178,500
2026-10-19	5.920	5.970	5.680	5.820	5.820	10,958,200
2026-10-16	6.030	6.100	5.860	5.920	5.920	9,045,300
2026-10-15	5.970	6.230	5.910	5.970	5.970	9,878,950
2026-10-14	6.170	6.300	6.070	6.110	6.110	7,449,600
2026-10-13	6.130	6.260	6.020	6.200	6.200	8,573,897
2026-10-12	6.360	6.360	6.120	6.160	6.160	7,841,500
2026-10-09	6.240	6.370	6.100	6.370	6.370	11,551,300
2026-10-08	6.090	6.270	6.020	6.260	6.260	10,440,890
2026-09-30	6.250	6.260	6.080	6.080	6.080	7,819,900
2026-09-29	6.180	6.290	6.180	6.200	6.200	6,785,400
2026-09-28	6.220	6.260	6.100	6.230	6.230	7,132,507
2026-09-24	6.150	6.420	6.130	6.210	6.210	8,991,800
2026-09-23	6.280	6.360	6.160	6.170	6.170	6,866,300
2026-09-22	6.300	6.340	6.220	6.290	6.290	7,164,000
2026-09-21	6.220	6.290	6.180	6.270	6.270	7,147,100
2026-09-18	6.240	6.290	6.180	6.220	6.220	7,196,600
2026-09-17	6.150	6.240	6.080	6.230	6.230	7,843,100
2026-09-16	6.110	6.230	6.010	6.190	6.190	8,165,603
2026-09-15	6.220	6.250	6.080	6.080	6.080	7,134,600
2026-09-14	6.240	6.310	6.190	6.210	6.210	7,465,214
2026-09-11	6.400	6.470	6.240	6.260	6.260	12,326,200
2026-09-10	6.500	6.530	6.350	6.490	6.490	14,474,700
2026-09-09	6.530	6.550	6.380	6.450	6.450	9,582,200
2026-09-08	6.540	6.550	6.460	6.550	6.550	10,163,200
2026-09-07	6.540	6.620	6.440	6.550	6.550	12,070,711
2026-09-04	6.670	6.760	6.500	6.540	6.540	16,447,400
2026-09-03	6.830	6.900	6.620	6.680	6.680	17,308,000
2026-09-02	6.800	6.870	6.740	6.790	6.790	17,543,600
2026-09-01	6.750	6.910	6.740	6.910	6.910	26,467,199
2026-08-31	6.700	6.870	6.640	6.800	6.800	34,898,500
2026-08-28	6.830	6.890	6.670	6.700	6.700	48,973,898
2026-08-27	6.980	7.200	6.840	6.920	6.920	67,459,445
2026-08-26	7.330	7.500	7.040	7.060	7.060	93,737,023
2026-08-25	6.110	6.820	6.050	6.820	6.820	38,304,098
2026-08-24	6.590	6.600	6.120	6.200	6.200	42,028,703
2026-08-21	6.250	6.720	6.250	6.720	6.720	35,618,914
2026-08-20	6.050	6.150	5.980	6.110	6.110	10,665,300
2026-08-19	6.060	6.170	5.980	6.070	6.070	13,139,800
2026-08-18	6.160	6.190	6.050	6.060	6.060	13,179,000
2026-08-17	6.330	6.350	6.110	6.210	6.210	16,920,801
2026-08-14	6.220	6.390	6.080	6.390	6.390	23,194,877
2026-08-13	6.240	6.570	6.200	6.270	6.270	23,915,480
2026-08-12	6.220	6.290	6.180	6.260	6.260	12,967,917
2026-08-11	6.310	6.340	6.180	6.200	6.200	14,427,500
2026-08-10	6.330	6.400	6.230	6.360	6.360	19,082,377
2026-08-07	6.510	6.530	6.210	6.340	6.340	37,277,984
2026-08-06	5.900	6.570	5.890	6.570	6.570	31,976,250
2026-08-05	5.970	6.150	5.880	5.970	5.970	29,119,707
2026-08-04	5.950	5.970	5.800	5.890	5.890	26,976,711
2026-08-03	5.780	6.120	5.780	5.950	5.950	42,635,480
2026-07-31	5.980	6.390	5.900	6.190	6.190	62,794,352
2026-07-30	5.550	5.810	5.550	5.810	5.810	20,657,199
2026-07-29	5.170	5.310	5.170	5.280	5.280	5,977,500
2026-07-28	5.190	5.260	5.140	5.190	5.190	5,187,300
2026-07-27	5.070	5.220	5.040	5.190	5.190	6,074,800
2026-07-24	5.160	5.210	5.060	5.060	5.060	4,873,600
2026-07-23	5.150	5.220	5.090	5.210	5.210	6,346,150
2026-07-22	5.200	5.260	5.100	5.130	5.130	9,430,000
2026-07-21	5.200	5.280	4.940	5.250	5.250	13,007,000

Page 1 of 3 · 121 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.