Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.890	6.060	5.830	6.010	5.932	8,141,500
2022-11-02	5.920	5.980	5.890	5.940	5.863	8,864,906
2022-11-01	5.810	5.970	5.810	5.960	5.883	8,530,050
2022-10-31	5.740	5.920	5.680	5.850	5.774	9,510,650
2022-10-28	5.930	6.070	5.710	5.740	5.666	12,329,700
2022-10-27	5.910	6.190	5.880	6.040	5.962	18,864,400
2022-10-26	5.760	6.300	5.700	6.020	5.942	25,182,878
2022-10-25	5.660	5.750	5.500	5.730	5.656	7,475,596
2022-10-24	5.830	5.850	5.640	5.650	5.577	7,820,000
2022-10-21	5.750	5.860	5.720	5.810	5.735	5,470,200
2022-10-20	5.750	5.810	5.640	5.720	5.646	6,736,950
2022-10-19	5.760	5.850	5.700	5.800	5.725	7,114,600
2022-10-18	5.750	5.870	5.710	5.750	5.676	7,051,203
2022-10-17	5.650	5.730	5.600	5.720	5.646	5,890,878
2022-10-14	5.600	5.730	5.570	5.700	5.626	6,405,934
2022-10-13	5.520	5.630	5.480	5.600	5.527	6,020,950
2022-10-12	5.480	5.550	5.290	5.550	5.478	6,286,900
2022-10-11	5.480	5.560	5.320	5.480	5.409	6,003,500
2022-10-10	5.460	5.590	5.440	5.490	5.419	6,946,228
2022-09-30	5.420	5.490	5.360	5.440	5.370	5,450,168
2022-09-29	5.470	5.510	5.360	5.380	5.310	6,427,100
2022-09-28	5.620	5.650	5.410	5.460	5.389	9,247,166
2022-09-27	5.500	5.900	5.500	5.650	5.577	9,788,678
2022-09-26	5.570	5.610	5.480	5.490	5.419	8,858,504
2022-09-23	5.790	5.840	5.560	5.580	5.508	9,660,200
2022-09-22	5.820	5.870	5.730	5.780	5.705	6,081,800
2022-09-21	5.880	5.900	5.760	5.840	5.764	8,418,800
2022-09-20	5.710	5.900	5.710	5.880	5.804	11,838,700
2022-09-19	5.830	5.900	5.610	5.640	5.567	12,329,300
2022-09-16	6.170	6.190	5.820	5.830	5.755	15,060,936
2022-09-15	6.550	6.650	6.110	6.250	6.169	18,137,500
2022-09-14	6.560	6.740	6.390	6.530	6.445	17,409,319
2022-09-13	6.700	7.000	6.620	6.750	6.663	18,035,880
2022-09-09	6.810	6.810	6.530	6.720	6.633	19,892,100
2022-09-08	6.940	7.100	6.760	6.810	6.722	28,488,200
2022-09-07	6.760	7.050	6.720	6.950	6.860	28,917,053
2022-09-06	6.910	6.930	6.730	6.840	6.751	24,923,990
2022-09-05	6.860	7.020	6.700	6.940	6.850	37,041,800
2022-09-02	6.740	7.070	6.500	6.910	6.821	55,934,478
2022-09-01	6.090	6.710	6.050	6.710	6.623	20,196,563
2022-08-31	6.480	6.540	6.090	6.100	6.021	29,132,885
2022-08-30	6.780	6.860	6.450	6.550	6.465	35,713,815
2022-08-29	6.880	7.140	6.670	6.720	6.633	66,726,266
2022-08-26	6.190	6.800	6.150	6.800	6.712	28,496,200
2022-08-25	6.020	6.200	5.850	6.180	6.100	13,742,100
2022-08-24	6.370	6.370	6.010	6.030	5.952	13,732,866
2022-08-23	6.280	6.370	6.260	6.360	6.278	8,009,800
2022-08-22	6.330	6.400	6.260	6.330	6.248	8,368,967
2022-08-19	6.530	6.600	6.400	6.400	6.317	12,969,006
2022-08-18	6.280	6.630	6.260	6.540	6.455	22,795,016
2022-08-17	6.330	6.330	6.190	6.270	6.189	9,376,500
2022-08-16	6.150	6.450	6.150	6.350	6.268	14,119,653
2022-08-15	6.100	6.220	6.060	6.210	6.130	7,904,023
2022-08-12	6.190	6.260	6.110	6.110	6.031	10,068,600
2022-08-11	6.250	6.330	6.190	6.240	6.159	12,382,700
2022-08-10	6.100	6.270	6.020	6.260	6.179	14,899,700
2022-08-09	6.200	6.250	6.080	6.110	6.031	13,497,482
2022-08-08	6.120	6.310	5.950	6.250	6.169	24,562,436
2022-08-05	5.890	6.480	5.890	6.090	6.011	36,037,243
2022-08-04	5.760	5.990	5.740	5.890	5.814	14,386,300

← NewerPage 17 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.