Zhejiang Yilida Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.000	6.180	5.960	6.150	6.047	4,595,450
2022-02-08	5.950	5.980	5.800	5.980	5.879	3,279,139
2022-02-07	5.900	5.980	5.800	5.880	5.781	3,483,500
2022-01-28	5.670	5.880	5.640	5.820	5.722	3,774,902
2022-01-27	5.840	5.860	5.630	5.670	5.575	5,014,850
2022-01-26	5.860	5.960	5.780	5.860	5.761	3,340,150
2022-01-25	6.160	6.170	5.860	5.890	5.791	5,042,853
2022-01-24	6.230	6.240	6.050	6.160	6.056	3,173,900
2022-01-21	6.180	6.280	6.110	6.230	6.125	3,365,500
2022-01-20	6.450	6.450	6.200	6.210	6.106	6,574,200
2022-01-19	6.430	6.530	6.330	6.460	6.351	5,526,902
2022-01-18	6.710	7.000	6.440	6.460	6.351	12,008,729
2022-01-17	6.660	6.780	6.610	6.630	6.518	5,962,849
2022-01-14	6.770	6.830	6.600	6.630	6.518	7,638,300
2022-01-13	6.850	6.950	6.780	6.800	6.686	6,922,800
2022-01-12	6.770	6.950	6.770	6.890	6.774	6,223,100
2022-01-11	6.850	6.900	6.710	6.830	6.715	6,936,000
2022-01-10	6.670	6.920	6.550	6.820	6.705	8,149,400
2022-01-07	6.900	7.040	6.660	6.680	6.568	9,655,603
2022-01-06	6.700	6.990	6.600	6.890	6.774	14,696,038
2022-01-05	6.600	6.870	6.480	6.650	6.538	15,002,500
2022-01-04	6.490	6.690	6.470	6.610	6.499	8,746,800
2021-12-31	6.600	6.730	6.510	6.520	6.410	9,619,498
2021-12-30	6.770	6.840	6.600	6.720	6.607	10,454,600
2021-12-29	6.510	6.820	6.380	6.680	6.568	11,017,250
2021-12-28	6.590	6.610	6.450	6.500	6.391	6,353,400
2021-12-27	6.400	6.680	6.310	6.590	6.479	11,945,057
2021-12-24	6.890	6.930	6.330	6.370	6.263	23,391,100
2021-12-23	6.900	7.060	6.880	6.900	6.784	10,720,519
2021-12-22	7.000	7.320	6.950	7.010	6.892	22,049,567
2021-12-21	7.050	7.060	6.820	6.880	6.764	13,633,650
2021-12-20	7.010	7.170	6.830	7.090	6.971	15,781,114
2021-12-17	7.170	7.300	6.960	7.060	6.941	21,470,750
2021-12-16	6.920	7.430	6.730	7.250	7.128	53,969,644
2021-12-15	6.980	7.370	6.840	7.160	7.040	65,842,225
2021-12-14	6.700	6.870	6.600	6.700	6.587	10,949,995
2021-12-13	6.870	6.900	6.590	6.790	6.676	14,319,855
2021-12-10	6.700	7.060	6.540	6.860	6.745	20,989,250
2021-12-09	6.430	6.670	6.400	6.620	6.509	9,296,252
2021-12-08	6.380	6.550	6.210	6.430	6.322	7,139,449
2021-12-07	6.520	6.580	6.260	6.340	6.233	9,126,400
2021-12-06	6.450	6.730	6.390	6.510	6.401	15,300,499
2021-12-03	6.200	6.790	6.170	6.480	6.371	17,262,703
2021-12-02	6.420	6.440	6.150	6.170	6.066	8,501,769
2021-12-01	6.320	6.560	6.310	6.460	6.351	7,458,369
2021-11-30	6.300	6.450	6.280	6.330	6.224	5,912,500
2021-11-29	6.270	6.450	6.260	6.300	6.194	6,137,569
2021-11-26	6.470	6.470	6.310	6.350	6.243	5,804,200
2021-11-25	6.630	6.640	6.390	6.400	6.292	7,990,434
2021-11-24	6.580	6.630	6.520	6.610	6.499	6,501,250
2021-11-23	6.670	6.730	6.550	6.580	6.469	9,904,300
2021-11-22	6.800	6.830	6.580	6.640	6.528	9,504,900
2021-11-19	6.720	6.860	6.580	6.840	6.725	9,889,392
2021-11-18	6.900	6.990	6.700	6.780	6.666	14,344,347
2021-11-17	6.960	7.050	6.860	6.950	6.833	16,019,852
2021-11-16	6.900	7.060	6.740	7.020	6.902	25,503,310
2021-11-15	6.620	7.160	6.600	6.970	6.853	35,147,240
2021-11-12	5.950	6.510	5.950	6.510	6.401	13,353,885
2021-11-11	5.800	6.000	5.790	5.920	5.820	4,002,503
2021-11-10	5.760	5.850	5.720	5.830	5.732	4,891,400

← NewerPage 20 of 21 · 1,219 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.