Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.960	36.630	35.590	35.920	35.506	4,432,895
2023-10-31	36.600	37.680	35.530	35.600	35.190	6,780,344
2023-10-30	36.530	37.700	35.800	37.120	36.692	9,729,916
2023-10-27	35.880	37.320	35.600	36.530	36.109	11,456,230
2023-10-26	34.130	36.200	33.060	35.980	35.565	10,219,790
2023-10-25	33.660	34.740	33.500	34.080	33.687	5,275,380
2023-10-24	33.400	34.240	32.720	33.580	33.193	6,281,483
2023-10-23	33.360	36.400	33.360	34.460	34.063	8,122,115
2023-10-20	33.770	34.140	33.050	33.130	32.748	3,333,821
2023-10-19	34.180	35.030	33.830	33.840	33.450	3,959,466
2023-10-18	35.420	35.420	34.490	34.610	34.211	4,270,472
2023-10-17	36.330	36.950	35.450	35.800	35.387	5,560,921
2023-10-16	37.750	37.790	36.400	36.540	36.119	7,178,924
2023-10-13	36.130	38.950	36.110	37.750	37.315	12,428,500
2023-10-12	36.710	37.150	35.710	36.470	36.050	7,060,744
2023-10-11	36.050	37.320	36.050	36.700	36.277	7,752,913
2023-10-10	36.100	36.790	35.500	35.880	35.466	6,040,045
2023-10-09	35.040	36.420	35.040	36.110	35.694	5,959,930
2023-09-28	35.470	36.060	35.200	35.720	35.308	6,407,300
2023-09-27	33.490	36.040	33.160	35.630	35.219	8,948,941
2023-09-26	34.800	34.800	33.640	33.670	33.282	5,174,966
2023-09-25	34.350	35.240	34.150	34.910	34.508	5,322,649
2023-09-22	32.890	34.610	32.720	34.520	34.122	5,489,536
2023-09-21	32.910	33.840	32.620	33.240	32.857	3,290,053
2023-09-20	33.630	34.180	33.040	33.130	32.748	3,841,837
2023-09-19	34.500	34.860	33.490	33.790	33.400	5,933,938
2023-09-18	35.330	36.220	34.600	35.170	34.765	5,798,635
2023-09-15	38.070	38.590	35.800	35.950	35.536	10,691,560
2023-09-14	39.650	41.470	38.310	38.530	38.086	16,501,689
2023-09-13	38.200	38.300	37.300	37.700	37.265	8,856,569
2023-09-12	36.800	39.900	36.660	39.800	39.341	13,234,080
2023-09-11	35.990	36.760	35.070	36.480	36.059	6,589,860
2023-09-08	34.440	35.900	34.250	35.800	35.387	3,670,621
2023-09-07	35.400	35.400	34.440	34.440	34.043	2,802,053
2023-09-06	34.780	35.600	34.650	35.500	35.091	3,675,299
2023-09-05	34.840	35.300	34.520	34.990	34.587	3,142,579
2023-09-04	34.560	34.850	34.080	34.850	34.448	2,209,199
2023-09-01	34.670	34.900	34.060	34.330	33.934	1,833,892
2023-08-31	34.500	34.890	34.020	34.640	34.241	2,921,218
2023-08-30	33.550	35.300	33.550	34.580	34.181	6,029,330
2023-08-29	31.800	33.440	31.760	33.300	32.916	4,929,528
2023-08-28	33.900	33.900	31.780	31.800	31.433	3,126,828
2023-08-25	32.660	32.840	31.590	31.720	31.354	2,586,860
2023-08-24	33.000	33.550	32.700	32.980	32.600	2,541,200
2023-08-23	34.160	34.230	32.840	32.870	32.491	2,678,400
2023-08-22	34.070	34.570	33.270	34.160	33.766	2,619,014
2023-08-21	34.150	34.460	33.990	34.070	33.677	1,933,700
2023-08-18	35.140	35.550	34.220	34.220	33.825	2,012,060
2023-08-17	34.890	35.600	34.220	35.280	34.873	2,240,405
2023-08-16	35.430	35.870	34.660	34.780	34.379	2,643,774
2023-08-15	36.700	36.880	35.320	35.700	35.288	2,887,880
2023-08-14	35.550	36.650	35.530	36.560	36.139	1,844,397
2023-08-11	37.420	37.450	36.500	36.500	36.079	2,096,500
2023-08-10	37.000	37.800	36.900	37.190	36.761	2,231,642
2023-08-09	37.700	37.840	36.880	37.030	36.603	2,908,098
2023-08-08	38.210	38.660	37.670	37.770	37.335	2,849,350
2023-08-07	38.190	38.780	38.100	38.320	37.878	2,623,395
2023-08-04	37.390	38.780	37.390	38.390	37.947	4,725,686
2023-08-03	37.530	38.090	37.250	37.360	36.929	2,930,325
2023-08-02	37.960	38.060	37.400	37.660	37.226	2,530,368

← NewerPage 13 of 21 · 1,219 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.