Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	37.140	38.500	37.020	37.600	37.167	7,439,906
2024-04-29	35.680	37.420	35.410	37.360	36.929	10,048,500
2024-04-26	35.330	36.250	35.060	35.390	34.982	9,942,172
2024-04-25	32.800	34.790	32.400	34.680	34.280	9,121,518
2024-04-24	31.660	32.500	31.550	32.390	32.017	2,836,532
2024-04-23	30.500	32.000	30.450	31.660	31.295	3,955,190
2024-04-22	29.730	30.500	29.200	30.300	29.951	1,865,561
2024-04-19	30.180	30.540	29.720	30.010	29.664	2,050,939
2024-04-18	31.300	31.300	30.380	30.600	30.247	2,475,911
2024-04-17	29.860	31.080	29.530	31.080	30.722	3,229,032
2024-04-16	30.840	30.900	29.030	29.260	28.923	3,846,565
2024-04-15	31.900	32.340	30.300	31.100	30.741	3,692,699
2024-04-12	31.670	32.650	31.670	31.950	31.582	2,397,076
2024-04-11	32.000	32.320	31.880	31.970	31.601	1,983,108
2024-04-10	33.250	33.500	31.940	32.060	31.690	3,631,396
2024-04-09	33.180	33.580	32.870	33.250	32.867	2,233,232
2024-04-08	33.570	33.790	33.000	33.060	32.679	2,587,532
2024-04-03	34.150	34.390	33.400	33.600	33.213	3,237,061
2024-04-02	34.810	34.860	34.200	34.400	34.003	3,644,192
2024-04-01	35.800	35.800	34.730	35.060	34.656	5,128,816
2024-03-29	33.730	35.550	33.730	35.280	34.873	6,573,485
2024-03-28	32.500	35.510	32.500	33.700	33.311	5,824,505
2024-03-27	34.510	34.590	32.650	32.650	32.274	7,432,179
2024-03-26	35.010	36.200	34.710	34.740	34.340	7,398,038
2024-03-25	37.800	37.820	35.190	35.600	35.190	12,404,530
2024-03-22	37.020	39.600	36.200	38.740	38.293	18,567,020
2024-03-21	38.500	38.500	37.210	37.800	37.364	11,832,070
2024-03-20	37.600	39.990	37.000	38.940	38.491	16,561,721
2024-03-19	35.400	38.300	35.070	36.960	36.534	11,733,630
2024-03-18	33.330	36.300	33.330	35.600	35.190	9,057,817
2024-03-15	34.290	34.330	32.800	33.620	33.232	4,256,700
2024-03-14	33.840	34.240	33.030	33.500	33.114	3,452,255
2024-03-13	34.890	34.950	33.980	34.140	33.746	3,929,217
2024-03-12	34.300	34.910	34.040	34.300	33.905	4,604,905
2024-03-11	34.300	34.950	33.450	34.650	34.251	6,505,183
2024-03-08	32.320	34.500	32.320	34.150	33.756	8,600,456
2024-03-07	33.400	33.780	32.110	32.120	31.750	4,842,702
2024-03-06	32.360	33.990	32.010	33.490	33.104	5,371,170
2024-03-05	33.010	33.370	32.300	32.730	32.353	5,039,384
2024-03-04	33.500	33.860	32.600	33.520	33.134	4,476,214
2024-03-01	32.400	33.730	32.370	33.290	32.906	4,768,960
2024-02-29	31.000	32.570	30.700	32.500	32.125	4,707,686
2024-02-28	34.730	35.000	31.140	31.210	30.850	9,275,627
2024-02-27	31.960	34.110	31.830	34.020	33.628	7,867,828
2024-02-26	32.500	32.700	31.610	32.160	31.789	5,868,919
2024-02-23	32.110	33.000	32.050	32.510	32.135	6,328,856
2024-02-22	31.410	32.170	31.410	31.850	31.483	4,172,234
2024-02-21	31.140	32.300	30.580	31.280	30.919	5,632,759
2024-02-20	31.580	32.300	31.000	31.690	31.325	4,433,703
2024-02-19	31.180	32.450	30.580	32.410	32.036	4,790,362
2024-02-08	28.780	31.330	28.780	30.910	30.554	5,388,082
2024-02-07	29.400	29.830	28.200	28.650	28.320	4,415,529
2024-02-06	27.180	30.180	25.420	29.300	28.962	5,791,149
2024-02-05	30.470	30.920	27.410	28.060	27.737	7,078,039
2024-02-02	30.480	32.330	29.820	30.460	30.109	9,655,808
2024-02-01	28.500	30.500	28.420	29.600	29.259	6,360,806
2024-01-31	30.800	31.500	28.060	29.030	28.695	8,641,917
2024-01-30	32.500	33.020	30.400	31.180	30.821	7,725,559
2024-01-29	36.960	36.980	33.550	33.550	33.163	8,970,063
2024-01-26	37.810	38.200	36.850	37.280	36.850	10,577,850

← NewerPage 11 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.