Zhejiang Yilida Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.720 | 5.280 | 4.660 | 5.280 | 5.191 | 7,658,100 |
| 2022-05-09 | 4.690 | 4.800 | 4.670 | 4.800 | 4.719 | 3,834,600 |
| 2022-05-06 | 4.650 | 4.720 | 4.580 | 4.670 | 4.591 | 2,241,100 |
| 2022-05-05 | 4.720 | 4.800 | 4.680 | 4.760 | 4.680 | 3,290,000 |
| 2022-04-29 | 4.570 | 4.790 | 4.550 | 4.730 | 4.650 | 3,984,000 |
| 2022-04-28 | 4.660 | 4.700 | 4.400 | 4.570 | 4.493 | 4,673,700 |
| 2022-04-27 | 4.580 | 4.750 | 4.460 | 4.750 | 4.670 | 4,765,600 |
| 2022-04-26 | 4.950 | 5.040 | 4.610 | 4.670 | 4.591 | 6,020,000 |
| 2022-04-25 | 5.350 | 5.350 | 4.910 | 4.960 | 4.877 | 7,232,600 |
| 2022-04-22 | 5.330 | 5.410 | 5.240 | 5.380 | 5.290 | 2,882,400 |
| 2022-04-21 | 5.510 | 5.570 | 5.310 | 5.330 | 5.240 | 4,203,200 |
| 2022-04-20 | 5.650 | 5.680 | 5.530 | 5.570 | 5.476 | 2,992,700 |
| 2022-04-19 | 5.500 | 5.670 | 5.500 | 5.610 | 5.516 | 3,443,200 |
| 2022-04-18 | 5.450 | 5.550 | 5.350 | 5.500 | 5.408 | 2,802,000 |
| 2022-04-15 | 5.600 | 5.600 | 5.380 | 5.480 | 5.388 | 5,135,500 |
| 2022-04-14 | 5.600 | 5.750 | 5.600 | 5.620 | 5.525 | 4,436,300 |
| 2022-04-13 | 5.850 | 5.870 | 5.500 | 5.560 | 5.466 | 7,977,384 |
| 2022-04-12 | 5.740 | 5.890 | 5.680 | 5.880 | 5.781 | 5,029,837 |
| 2022-04-11 | 5.800 | 5.930 | 5.740 | 5.760 | 5.663 | 5,149,114 |
| 2022-04-08 | 5.890 | 5.970 | 5.770 | 5.840 | 5.742 | 4,994,900 |
| 2022-04-07 | 6.100 | 6.100 | 5.880 | 5.890 | 5.791 | 5,959,300 |
| 2022-04-06 | 5.960 | 6.140 | 5.890 | 6.100 | 5.997 | 8,213,200 |
| 2022-04-01 | 6.000 | 6.010 | 5.890 | 5.900 | 5.801 | 6,470,400 |
| 2022-03-31 | 5.850 | 6.100 | 5.800 | 6.040 | 5.938 | 12,378,008 |
| 2022-03-30 | 5.730 | 5.990 | 5.700 | 5.800 | 5.702 | 7,512,803 |
| 2022-03-29 | 5.880 | 5.930 | 5.660 | 5.710 | 5.614 | 6,920,400 |
| 2022-03-28 | 5.840 | 5.940 | 5.740 | 5.910 | 5.811 | 6,421,300 |
| 2022-03-25 | 5.840 | 5.930 | 5.810 | 5.840 | 5.742 | 6,654,500 |
| 2022-03-24 | 5.970 | 6.140 | 5.840 | 5.850 | 5.752 | 12,259,700 |
| 2022-03-23 | 6.080 | 6.340 | 5.940 | 5.970 | 5.870 | 14,902,398 |
| 2022-03-22 | 6.400 | 6.400 | 6.010 | 6.070 | 5.968 | 29,485,787 |
| 2022-03-21 | 5.640 | 6.160 | 5.600 | 6.160 | 6.056 | 15,496,895 |
| 2022-03-18 | 5.400 | 5.660 | 5.380 | 5.600 | 5.506 | 5,106,500 |
| 2022-03-17 | 5.470 | 5.550 | 5.410 | 5.420 | 5.329 | 4,041,200 |
| 2022-03-16 | 5.350 | 5.450 | 5.170 | 5.430 | 5.339 | 5,070,500 |
| 2022-03-15 | 5.520 | 5.520 | 5.260 | 5.290 | 5.201 | 4,268,353 |
| 2022-03-14 | 5.600 | 5.630 | 5.480 | 5.480 | 5.388 | 2,501,900 |
| 2022-03-11 | 5.530 | 5.660 | 5.370 | 5.640 | 5.545 | 3,431,150 |
| 2022-03-10 | 5.580 | 5.660 | 5.500 | 5.550 | 5.457 | 3,339,900 |
| 2022-03-09 | 5.660 | 5.660 | 5.240 | 5.530 | 5.437 | 4,077,100 |
| 2022-03-08 | 5.800 | 5.820 | 5.560 | 5.570 | 5.476 | 5,244,600 |
| 2022-03-07 | 5.880 | 5.900 | 5.780 | 5.800 | 5.702 | 3,768,100 |
| 2022-03-04 | 5.910 | 5.990 | 5.870 | 5.900 | 5.801 | 3,643,500 |
| 2022-03-03 | 6.000 | 6.020 | 5.930 | 5.940 | 5.840 | 2,725,900 |
| 2022-03-02 | 5.950 | 5.990 | 5.900 | 5.990 | 5.889 | 2,784,500 |
| 2022-03-01 | 6.020 | 6.030 | 5.900 | 5.960 | 5.860 | 2,928,600 |
| 2022-02-28 | 5.930 | 5.950 | 5.780 | 5.940 | 5.840 | 4,146,000 |
| 2022-02-25 | 5.820 | 5.950 | 5.810 | 5.920 | 5.820 | 3,961,800 |
| 2022-02-24 | 5.970 | 6.030 | 5.720 | 5.820 | 5.722 | 6,965,900 |
| 2022-02-23 | 5.970 | 6.000 | 5.910 | 5.980 | 5.879 | 3,960,003 |
| 2022-02-22 | 6.030 | 6.060 | 5.900 | 5.960 | 5.860 | 5,173,700 |
| 2022-02-21 | 5.960 | 6.020 | 5.910 | 6.000 | 5.899 | 4,883,100 |
| 2022-02-18 | 5.860 | 5.950 | 5.800 | 5.950 | 5.850 | 3,975,099 |
| 2022-02-17 | 6.000 | 6.010 | 5.860 | 5.890 | 5.791 | 5,302,400 |
| 2022-02-16 | 5.930 | 6.010 | 5.920 | 6.000 | 5.899 | 6,300,500 |
| 2022-02-15 | 5.870 | 5.970 | 5.820 | 5.900 | 5.801 | 3,985,300 |
| 2022-02-14 | 5.830 | 5.940 | 5.790 | 5.910 | 5.811 | 2,636,600 |
| 2022-02-11 | 5.990 | 6.000 | 5.810 | 5.840 | 5.742 | 4,063,500 |
| 2022-02-10 | 6.150 | 6.150 | 5.980 | 5.990 | 5.889 | 6,607,000 |
| 2022-02-09 | 6.000 | 6.180 | 5.960 | 6.150 | 6.047 | 4,595,450 |
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.