Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	37.000	37.550	36.360	36.750	36.414	6,621,200
2024-07-26	36.560	37.680	36.390	37.020	36.681	6,376,234
2024-07-25	36.860	37.270	36.100	36.640	36.305	6,740,777
2024-07-24	37.450	39.080	37.000	37.240	36.899	9,696,495
2024-07-23	38.570	38.870	37.210	37.220	36.880	7,537,794
2024-07-22	39.000	39.270	38.160	38.380	38.029	5,475,347
2024-07-19	40.000	40.000	38.860	38.930	38.574	6,560,160
2024-07-18	40.000	40.140	38.080	39.790	39.426	10,593,700
2024-07-17	42.000	42.270	40.480	40.500	40.130	11,108,060
2024-07-16	39.900	43.200	39.800	42.200	41.814	17,580,971
2024-07-15	40.300	40.900	39.090	40.150	39.783	13,411,540
2024-07-12	40.000	41.980	39.810	40.990	40.615	21,316,189
2024-07-11	37.810	40.560	37.110	40.560	40.189	10,965,490
2024-07-10	36.120	37.100	35.990	36.870	36.533	8,335,900
2024-07-09	34.430	36.520	34.260	36.490	36.156	9,326,897
2024-07-08	34.610	34.980	34.300	34.480	34.165	4,485,400
2024-07-05	34.480	35.000	33.910	34.670	34.353	4,486,894
2024-07-04	35.390	35.580	34.400	34.480	34.165	4,837,800
2024-07-03	36.520	36.560	35.070	35.200	34.878	6,274,700
2024-07-02	37.740	37.980	36.350	36.560	36.226	7,799,503
2024-07-01	37.570	38.450	37.170	37.870	37.524	6,135,000
2024-06-28	36.200	38.580	36.140	37.660	37.315	9,270,119
2024-06-27	36.950	37.550	36.170	36.210	35.879	5,175,600
2024-06-26	36.550	37.410	35.910	37.170	36.830	7,170,956
2024-06-25	38.680	39.030	36.050	36.230	35.899	9,990,200
2024-06-24	40.100	40.200	38.650	38.680	38.326	5,854,362
2024-06-21	40.370	41.050	39.930	40.550	40.179	7,580,900
2024-06-20	41.600	42.180	40.400	40.570	40.199	6,821,945
2024-06-19	42.710	42.800	41.690	41.890	41.507	7,161,500
2024-06-18	42.150	43.600	42.100	42.710	42.319	8,196,700
2024-06-17	42.440	43.190	42.170	42.310	41.923	8,263,899
2024-06-14	41.200	43.520	41.110	42.870	42.478	9,629,883
2024-06-13	42.120	42.830	41.440	41.620	41.140	5,723,700
2024-06-12	41.330	42.830	41.320	42.150	41.664	6,273,199
2024-06-11	41.120	42.360	40.700	41.780	41.298	6,009,900
2024-06-07	43.010	43.370	41.050	41.760	41.279	8,147,263
2024-06-06	44.200	44.350	42.500	42.890	42.396	7,220,510
2024-06-05	43.760	44.600	43.430	43.640	43.137	6,668,357
2024-06-04	44.140	44.580	43.100	43.930	43.424	7,167,700
2024-06-03	43.750	45.660	43.470	44.440	43.928	10,456,300
2024-05-31	44.990	46.280	44.020	44.240	43.730	11,983,610
2024-05-30	44.660	45.870	44.030	45.120	44.600	13,032,980
2024-05-29	46.500	48.380	45.350	45.500	44.975	21,800,580
2024-05-28	45.900	47.850	45.010	46.080	45.549	19,030,400
2024-05-27	49.600	51.780	46.490	47.270	46.725	34,518,289
2024-05-24	44.980	47.110	44.730	47.110	46.567	26,008,221
2024-05-23	38.720	42.830	38.300	42.830	42.336	22,709,801
2024-05-22	37.600	39.000	37.360	38.940	38.491	7,747,082
2024-05-21	38.160	38.500	37.530	37.920	37.483	4,196,808
2024-05-20	37.440	38.590	37.120	37.790	37.354	5,788,800
2024-05-17	36.700	38.100	36.310	37.800	37.364	8,514,056
2024-05-16	37.500	37.800	36.720	37.280	36.850	6,027,788
2024-05-15	36.900	37.370	36.200	36.850	36.425	3,695,500
2024-05-14	37.010	37.600	36.150	36.250	35.832	3,867,900
2024-05-13	36.880	37.740	36.000	36.940	36.514	4,063,066
2024-05-10	37.230	37.350	36.680	36.900	36.475	2,997,552
2024-05-09	37.510	38.180	37.180	37.210	36.781	4,159,200
2024-05-08	37.910	38.500	37.380	37.540	37.107	4,545,689
2024-05-07	37.990	38.140	37.290	37.860	37.424	5,022,394
2024-05-06	38.400	38.450	36.800	37.770	37.335	6,817,242

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.5000 CNY
2025-05-29	0.1000 CNY
2024-06-14	0.1000 CNY
2023-07-12	0.1500 CNY
2022-07-12	0.1000 CNY
2021-07-12	0.1000 CNY
2020-07-17	0.0500 CNY
2019-06-03	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.