Zhejiang Yilida Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 6.120 | 6.290 | 5.890 | 5.950 | 5.873 | 22,325,250 |
| 2022-08-02 | 6.240 | 6.320 | 5.850 | 6.190 | 6.110 | 23,985,800 |
| 2022-08-01 | 6.090 | 6.700 | 6.060 | 6.320 | 6.238 | 24,824,550 |
| 2022-07-29 | 6.010 | 6.260 | 5.990 | 6.090 | 6.011 | 10,642,809 |
| 2022-07-28 | 5.940 | 6.070 | 5.900 | 5.980 | 5.903 | 7,983,978 |
| 2022-07-27 | 5.760 | 5.930 | 5.720 | 5.900 | 5.824 | 7,118,023 |
| 2022-07-26 | 5.770 | 5.830 | 5.670 | 5.790 | 5.715 | 5,698,875 |
| 2022-07-25 | 5.880 | 5.940 | 5.760 | 5.790 | 5.715 | 6,738,600 |
| 2022-07-22 | 5.900 | 5.980 | 5.790 | 5.880 | 5.804 | 8,442,196 |
| 2022-07-21 | 5.920 | 6.050 | 5.850 | 5.910 | 5.833 | 11,196,701 |
| 2022-07-20 | 5.900 | 5.960 | 5.800 | 5.940 | 5.863 | 12,457,400 |
| 2022-07-19 | 5.700 | 5.960 | 5.670 | 5.930 | 5.853 | 18,576,051 |
| 2022-07-18 | 5.510 | 5.680 | 5.510 | 5.680 | 5.606 | 10,037,350 |
| 2022-07-15 | 5.680 | 5.720 | 5.490 | 5.490 | 5.419 | 12,885,900 |
| 2022-07-14 | 5.580 | 5.800 | 5.570 | 5.730 | 5.656 | 15,057,008 |
| 2022-07-13 | 5.390 | 5.590 | 5.390 | 5.580 | 5.508 | 12,066,600 |
| 2022-07-12 | 5.440 | 5.470 | 5.360 | 5.390 | 5.320 | 7,392,800 |
| 2022-07-11 | 5.390 | 5.480 | 5.340 | 5.440 | 5.370 | 6,189,100 |
| 2022-07-08 | 5.370 | 5.450 | 5.340 | 5.390 | 5.320 | 5,274,423 |
| 2022-07-07 | 5.290 | 5.420 | 5.280 | 5.370 | 5.300 | 6,802,800 |
| 2022-07-06 | 5.320 | 5.390 | 5.230 | 5.280 | 5.212 | 8,116,800 |
| 2022-07-05 | 5.460 | 5.490 | 5.290 | 5.350 | 5.281 | 8,349,858 |
| 2022-07-04 | 5.440 | 5.500 | 5.400 | 5.460 | 5.389 | 6,643,600 |
| 2022-07-01 | 5.470 | 5.510 | 5.410 | 5.450 | 5.379 | 6,478,780 |
| 2022-06-30 | 5.570 | 5.620 | 5.460 | 5.470 | 5.399 | 12,474,900 |
| 2022-06-29 | 5.850 | 5.870 | 5.550 | 5.580 | 5.508 | 17,433,300 |
| 2022-06-28 | 5.500 | 5.850 | 5.470 | 5.810 | 5.735 | 24,525,727 |
| 2022-06-27 | 5.470 | 5.540 | 5.440 | 5.490 | 5.419 | 11,158,350 |
| 2022-06-24 | 5.540 | 5.550 | 5.420 | 5.450 | 5.379 | 10,173,300 |
| 2022-06-23 | 5.350 | 5.510 | 5.330 | 5.490 | 5.419 | 10,980,300 |
| 2022-06-22 | 5.460 | 5.490 | 5.340 | 5.350 | 5.281 | 9,900,400 |
| 2022-06-21 | 5.370 | 5.500 | 5.320 | 5.480 | 5.409 | 15,805,200 |
| 2022-06-20 | 5.380 | 5.520 | 5.350 | 5.370 | 5.300 | 12,203,400 |
| 2022-06-17 | 5.270 | 5.430 | 5.230 | 5.380 | 5.310 | 18,366,300 |
| 2022-06-16 | 5.190 | 5.290 | 5.170 | 5.280 | 5.212 | 11,354,000 |
| 2022-06-15 | 5.170 | 5.260 | 5.160 | 5.200 | 5.133 | 12,538,100 |
| 2022-06-14 | 5.150 | 5.210 | 5.060 | 5.200 | 5.133 | 9,770,935 |
| 2022-06-13 | 5.140 | 5.220 | 5.120 | 5.190 | 5.123 | 11,043,400 |
| 2022-06-10 | 5.010 | 5.200 | 5.010 | 5.170 | 5.103 | 12,004,500 |
| 2022-06-09 | 5.130 | 5.190 | 5.050 | 5.060 | 4.994 | 9,961,700 |
| 2022-06-08 | 5.170 | 5.320 | 5.060 | 5.170 | 5.103 | 14,597,525 |
| 2022-06-07 | 5.260 | 5.270 | 5.120 | 5.190 | 5.123 | 14,903,114 |
| 2022-06-06 | 5.260 | 5.340 | 5.210 | 5.260 | 5.192 | 18,484,800 |
| 2022-06-02 | 5.180 | 5.350 | 5.140 | 5.250 | 5.182 | 24,245,400 |
| 2022-06-01 | 5.120 | 5.220 | 5.100 | 5.170 | 5.103 | 17,442,060 |
| 2022-05-31 | 5.230 | 5.230 | 5.060 | 5.110 | 5.044 | 16,454,600 |
| 2022-05-30 | 5.150 | 5.210 | 5.020 | 5.200 | 5.133 | 16,888,500 |
| 2022-05-27 | 5.100 | 5.220 | 5.060 | 5.150 | 5.083 | 18,945,963 |
| 2022-05-26 | 5.080 | 5.180 | 5.050 | 5.100 | 5.014 | 15,951,000 |
| 2022-05-25 | 5.000 | 5.130 | 4.960 | 5.100 | 5.014 | 20,180,400 |
| 2022-05-24 | 5.470 | 5.470 | 5.000 | 5.020 | 4.936 | 41,960,800 |
| 2022-05-23 | 5.460 | 5.510 | 5.380 | 5.490 | 5.398 | 26,664,400 |
| 2022-05-20 | 5.570 | 5.720 | 5.450 | 5.460 | 5.368 | 39,764,435 |
| 2022-05-19 | 5.430 | 5.660 | 5.370 | 5.570 | 5.476 | 55,989,559 |
| 2022-05-18 | 5.540 | 5.940 | 5.540 | 5.700 | 5.604 | 87,928,724 |
| 2022-05-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.047 | 6,001,300 |
| 2022-05-16 | 7.590 | 7.730 | 6.350 | 6.830 | 6.715 | 120,158,309 |
| 2022-05-13 | 6.810 | 7.030 | 5.750 | 7.030 | 6.912 | 92,003,674 |
| 2022-05-12 | 6.050 | 6.390 | 5.740 | 6.390 | 6.283 | 70,894,213 |
| 2022-05-11 | 5.810 | 5.810 | 5.720 | 5.810 | 5.712 | 21,955,672 |
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.