Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.430	6.560	6.400	6.480	6.396	5,557,893
2023-04-28	6.320	6.480	6.290	6.430	6.347	5,903,800
2023-04-27	6.330	6.420	6.240	6.290	6.209	5,831,700
2023-04-26	6.260	6.390	6.220	6.340	6.258	5,734,600
2023-04-25	6.330	6.340	6.140	6.210	6.130	7,503,100
2023-04-24	6.520	6.520	6.250	6.290	6.209	11,773,862
2023-04-21	6.720	6.890	6.480	6.530	6.445	11,921,700
2023-04-20	6.620	6.780	6.480	6.750	6.663	10,675,533
2023-04-19	6.760	6.770	6.580	6.650	6.564	7,257,400
2023-04-18	6.740	6.810	6.680	6.750	6.663	6,040,600
2023-04-17	6.680	6.850	6.660	6.770	6.682	11,089,100
2023-04-14	6.730	6.740	6.630	6.650	6.564	5,786,100
2023-04-13	6.650	6.720	6.630	6.670	6.584	6,708,433
2023-04-12	6.590	6.660	6.560	6.650	6.564	6,246,030
2023-04-11	6.670	6.670	6.490	6.550	6.465	5,938,900
2023-04-10	6.710	6.770	6.570	6.630	6.544	7,021,300
2023-04-07	6.640	6.740	6.630	6.680	6.594	6,121,006
2023-04-06	6.590	6.650	6.530	6.610	6.524	7,005,700
2023-04-04	6.750	6.760	6.540	6.590	6.505	13,625,000
2023-04-03	6.790	6.810	6.700	6.770	6.682	7,339,100
2023-03-31	6.750	6.800	6.720	6.800	6.712	5,091,944
2023-03-30	6.730	6.770	6.650	6.750	6.663	8,368,794
2023-03-29	6.820	6.890	6.720	6.720	6.633	8,314,600
2023-03-28	7.050	7.090	6.780	6.780	6.692	13,351,241
2023-03-27	7.030	7.080	6.960	7.080	6.988	8,832,800
2023-03-24	6.930	7.100	6.920	7.020	6.929	8,623,606
2023-03-23	7.010	7.030	6.910	6.960	6.870	8,986,900
2023-03-22	7.020	7.070	6.970	7.040	6.949	8,083,900
2023-03-21	6.900	7.020	6.900	7.010	6.919	8,787,800
2023-03-20	6.970	6.980	6.850	6.880	6.791	7,521,600
2023-03-17	6.860	6.980	6.810	6.930	6.840	11,772,094
2023-03-16	6.980	6.980	6.810	6.810	6.722	10,623,400
2023-03-15	6.960	7.050	6.960	7.010	6.919	10,015,012
2023-03-14	6.970	7.030	6.820	6.960	6.870	11,664,233
2023-03-13	6.920	7.040	6.850	6.990	6.899	11,243,401
2023-03-10	7.020	7.080	6.930	6.930	6.840	10,426,000
2023-03-09	7.120	7.200	7.010	7.040	6.949	13,721,667
2023-03-08	7.120	7.220	7.110	7.190	7.097	10,710,567
2023-03-07	7.300	7.320	7.120	7.140	7.048	16,389,750
2023-03-06	7.470	7.500	7.240	7.290	7.196	20,989,300
2023-03-03	7.590	7.760	7.390	7.390	7.294	22,583,833
2023-03-02	7.750	7.790	7.540	7.560	7.462	21,606,501
2023-03-01	7.680	7.990	7.630	7.750	7.650	29,255,806
2023-02-28	7.630	7.720	7.580	7.720	7.620	18,886,833
2023-02-27	7.530	7.710	7.430	7.700	7.600	25,568,600
2023-02-24	7.550	7.710	7.430	7.600	7.502	23,783,800
2023-02-23	7.800	7.820	7.480	7.540	7.442	34,559,300
2023-02-22	7.710	7.920	7.580	7.820	7.719	45,463,306
2023-02-21	7.880	8.070	7.680	7.770	7.669	60,673,403
2023-02-20	8.350	8.580	7.890	8.130	8.025	112,660,154
2023-02-17	7.090	7.800	7.090	7.800	7.699	33,633,195
2023-02-16	7.470	7.590	6.900	7.090	6.998	46,310,680
2023-02-15	7.270	7.970	7.230	7.510	7.413	63,636,817
2023-02-14	7.350	7.350	7.220	7.280	7.186	19,902,800
2023-02-13	7.100	7.450	7.100	7.360	7.265	32,851,033
2023-02-10	7.200	7.230	7.070	7.130	7.038	20,670,300
2023-02-09	7.100	7.330	7.100	7.220	7.127	26,973,000
2023-02-08	7.160	7.500	7.090	7.250	7.156	35,050,152
2023-02-07	7.230	7.460	7.170	7.240	7.146	31,026,300
2023-02-06	7.290	7.300	7.160	7.210	7.117	30,436,500

← NewerPage 15 of 21 · 1,218 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.