Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.420	7.480	7.150	7.200	7.107	59,597,099
2023-02-02	7.530	8.160	7.350	7.570	7.472	93,617,137
2023-02-01	7.510	7.750	7.340	7.420	7.324	107,330,227
2023-01-31	6.600	7.300	6.600	7.300	7.205	66,397,344
2023-01-30	6.700	6.860	6.590	6.640	6.554	56,349,394
2023-01-20	6.490	7.030	6.380	6.520	6.436	71,959,437
2023-01-19	6.220	6.700	6.220	6.540	6.455	95,034,881
2023-01-18	7.810	7.810	6.880	6.910	6.821	131,766,154
2023-01-17	6.470	7.100	6.430	7.100	7.008	69,275,691
2023-01-16	6.240	6.550	6.180	6.450	6.366	22,503,428
2023-01-13	6.000	6.630	6.000	6.250	6.169	19,440,700
2023-01-12	6.000	6.050	5.930	6.030	5.952	2,889,400
2023-01-11	6.020	6.080	5.930	5.960	5.883	3,163,283
2023-01-10	6.040	6.060	5.960	6.010	5.932	3,301,700
2023-01-09	6.060	6.100	6.040	6.070	5.991	3,278,683
2023-01-06	6.030	6.100	6.000	6.060	5.982	5,032,300
2023-01-05	5.960	6.070	5.910	6.060	5.982	6,413,800
2023-01-04	6.000	6.000	5.910	5.950	5.873	3,818,300
2023-01-03	5.870	5.960	5.810	5.960	5.883	5,299,620
2022-12-30	5.900	5.910	5.700	5.830	5.755	5,334,700
2022-12-29	5.960	6.000	5.850	5.900	5.824	4,231,300
2022-12-28	5.980	6.000	5.820	5.920	5.843	7,059,200
2022-12-27	5.780	6.130	5.700	6.010	5.932	12,664,778
2022-12-26	5.670	5.750	5.670	5.730	5.656	2,783,000
2022-12-23	5.610	5.740	5.610	5.690	5.616	4,096,000
2022-12-22	5.790	5.820	5.640	5.650	5.577	3,575,500
2022-12-21	5.880	5.880	5.740	5.790	5.715	2,768,300
2022-12-20	5.810	5.910	5.720	5.880	5.804	4,315,000
2022-12-19	5.830	5.950	5.740	5.780	5.705	4,188,215
2022-12-16	5.960	6.030	5.870	5.890	5.814	5,097,003
2022-12-15	6.000	6.060	5.990	6.010	5.932	4,273,896
2022-12-14	6.100	6.100	5.990	6.010	5.932	6,150,500
2022-12-13	6.080	6.160	6.070	6.080	6.001	4,618,300
2022-12-12	6.140	6.170	6.070	6.090	6.011	5,453,056
2022-12-09	6.190	6.260	6.090	6.120	6.041	12,667,708
2022-12-08	6.410	6.420	6.210	6.220	6.139	9,483,100
2022-12-07	6.320	6.410	6.320	6.390	6.307	5,936,550
2022-12-06	6.390	6.460	6.310	6.350	6.268	8,159,056
2022-12-05	6.350	6.420	6.250	6.420	6.337	10,788,912
2022-12-02	6.340	6.450	6.310	6.360	6.278	8,906,178
2022-12-01	6.430	6.440	6.300	6.340	6.258	9,803,100
2022-11-30	6.480	6.520	6.350	6.400	6.317	10,777,000
2022-11-29	6.450	6.530	6.400	6.490	6.406	14,941,150
2022-11-28	6.270	6.880	6.220	6.540	6.455	25,814,300
2022-11-25	6.230	6.420	6.140	6.380	6.297	18,173,300
2022-11-24	6.360	6.460	6.220	6.250	6.169	16,194,000
2022-11-23	6.350	6.470	6.280	6.400	6.317	16,386,750
2022-11-22	6.520	6.560	6.250	6.300	6.218	19,838,165
2022-11-21	6.440	6.600	6.250	6.480	6.396	36,561,114
2022-11-18	6.280	6.840	6.280	6.430	6.347	46,581,952
2022-11-17	6.160	6.260	6.160	6.220	6.139	5,989,500
2022-11-16	6.270	6.340	6.170	6.200	6.120	11,040,150
2022-11-15	6.290	6.440	6.160	6.340	6.258	16,883,188
2022-11-14	6.140	6.320	6.090	6.290	6.209	14,472,806
2022-11-11	6.110	6.200	6.040	6.120	6.041	9,236,853
2022-11-10	6.070	6.150	6.010	6.050	5.972	6,349,500
2022-11-09	6.080	6.120	6.030	6.100	6.021	6,481,703
2022-11-08	6.080	6.090	5.950	6.080	6.001	6,552,700
2022-11-07	6.080	6.140	6.020	6.060	5.982	7,207,328
2022-11-04	6.010	6.150	5.970	6.080	6.001	9,008,653

← NewerPage 16 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.