Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.960	39.660	37.370	39.220	38.768	14,856,070
2024-01-24	39.710	39.970	37.510	38.640	38.195	18,698,811
2024-01-23	36.350	39.590	36.290	39.590	39.134	9,917,007
2024-01-22	37.600	37.940	35.660	35.990	35.575	7,854,240
2024-01-19	38.280	40.300	37.580	37.600	37.167	13,436,120
2024-01-18	35.490	38.200	35.250	37.600	37.167	8,044,908
2024-01-17	36.900	37.000	35.600	35.600	35.190	2,784,900
2024-01-16	37.030	37.640	36.300	36.930	36.504	3,641,092
2024-01-15	36.730	37.270	35.510	37.060	36.633	5,682,931
2024-01-12	36.100	38.290	36.100	36.770	36.346	8,090,889
2024-01-11	35.840	36.980	35.450	36.580	36.158	5,966,402
2024-01-10	33.990	35.900	33.250	35.550	35.140	6,436,563
2024-01-09	34.430	35.180	34.000	34.200	33.806	3,340,783
2024-01-08	33.770	35.500	33.410	34.400	34.003	3,747,198
2024-01-05	34.790	35.330	33.500	33.920	33.529	3,710,187
2024-01-04	35.650	35.750	34.890	34.900	34.498	2,565,100
2024-01-03	36.450	36.450	35.310	35.640	35.229	3,449,702
2024-01-02	37.150	37.160	36.360	36.460	36.040	3,722,743
2023-12-29	36.960	37.580	36.600	37.160	36.732	5,515,024
2023-12-28	34.600	37.770	34.600	37.100	36.672	10,734,030
2023-12-27	34.550	35.160	33.500	34.900	34.498	3,470,167
2023-12-26	34.960	35.300	34.400	34.550	34.152	2,484,780
2023-12-25	34.700	35.190	34.510	34.920	34.517	2,656,100
2023-12-22	34.500	35.490	34.240	34.500	34.102	3,908,600
2023-12-21	32.020	34.830	32.020	34.620	34.221	4,159,283
2023-12-20	33.960	34.090	33.140	33.170	32.788	2,263,505
2023-12-19	33.850	34.470	33.660	33.920	33.529	2,114,400
2023-12-18	34.500	34.700	33.850	33.950	33.559	1,852,500
2023-12-15	34.790	35.340	34.630	34.710	34.310	1,940,398
2023-12-14	35.200	35.700	34.710	34.790	34.389	2,379,567
2023-12-13	35.660	35.710	34.960	34.980	34.577	2,844,054
2023-12-12	36.300	36.400	35.550	35.660	35.249	3,166,144
2023-12-11	36.010	36.280	35.460	36.280	35.862	3,291,105
2023-12-08	35.700	36.730	35.700	36.330	35.911	3,750,368
2023-12-07	35.510	35.870	35.250	35.700	35.288	2,010,056
2023-12-06	35.600	35.990	35.100	35.520	35.111	3,267,500
2023-12-05	36.930	36.930	35.360	35.370	34.962	4,045,794
2023-12-04	37.600	37.600	36.810	36.950	36.524	3,777,030
2023-12-01	37.300	37.730	36.850	37.610	37.176	3,598,126
2023-11-30	37.900	37.950	36.680	37.340	36.910	4,295,029
2023-11-29	38.600	39.100	37.900	38.100	37.661	5,084,226
2023-11-28	38.910	39.090	38.100	38.770	38.323	6,715,328
2023-11-27	37.160	40.390	36.930	39.060	38.610	10,126,750
2023-11-24	37.860	37.860	36.580	36.890	36.465	4,040,624
2023-11-23	37.060	38.190	36.930	37.860	37.424	3,825,221
2023-11-22	38.130	38.410	37.160	37.200	36.771	4,065,459
2023-11-21	39.300	39.400	38.170	38.310	37.868	4,704,080
2023-11-20	39.510	39.590	38.900	39.480	39.025	3,936,672
2023-11-17	38.730	39.800	38.730	39.780	39.321	4,816,960
2023-11-16	40.030	40.290	38.930	39.040	38.590	7,584,821
2023-11-15	41.000	41.960	40.430	40.450	39.984	10,421,790
2023-11-14	39.620	41.800	39.300	40.260	39.796	10,591,600
2023-11-13	38.390	41.500	38.390	39.560	39.104	10,897,410
2023-11-10	38.890	39.010	37.770	38.020	37.582	8,709,073
2023-11-09	38.500	41.000	37.390	39.620	39.163	16,649,180
2023-11-08	37.520	37.800	36.900	37.360	36.929	5,679,353
2023-11-07	37.100	37.550	36.830	37.380	36.949	5,111,058
2023-11-06	36.070	37.500	36.070	37.400	36.969	7,965,932
2023-11-03	34.310	36.630	34.310	36.040	35.625	7,037,514
2023-11-02	36.110	36.150	34.300	34.300	33.905	5,279,500

← NewerPage 12 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.