Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	38.100	38.380	37.540	37.860	37.424	3,211,579
2023-07-31	38.000	38.880	38.000	38.180	37.740	2,579,958
2023-07-28	38.210	38.570	37.860	38.470	38.026	2,386,383
2023-07-27	38.600	39.180	38.310	38.420	37.977	2,301,870
2023-07-26	39.940	39.940	38.750	38.850	38.402	2,509,896
2023-07-25	39.680	40.190	39.300	39.810	39.351	2,699,389
2023-07-24	39.260	39.800	38.900	39.090	38.639	1,795,643
2023-07-21	39.530	39.940	39.100	39.270	38.817	2,524,867
2023-07-20	41.880	41.890	39.640	39.760	39.302	5,489,594
2023-07-19	42.300	42.500	41.500	41.640	41.160	3,429,033
2023-07-18	42.750	42.990	41.730	42.520	42.030	4,239,060
2023-07-17	42.580	43.260	41.950	42.830	42.336	3,032,810
2023-07-14	44.430	44.530	42.750	43.180	42.682	7,002,942
2023-07-13	44.100	44.840	43.600	44.480	43.967	6,509,623
2023-07-12	43.490	45.660	42.620	44.380	43.868	8,484,649
2023-07-11	43.410	44.280	42.810	43.640	42.989	3,772,676
2023-07-10	42.600	44.250	42.310	43.410	42.762	5,513,448
2023-07-07	43.710	43.980	42.210	42.610	41.974	6,314,217
2023-07-06	43.130	45.070	43.000	43.900	43.245	6,440,476
2023-07-05	44.530	45.170	43.160	43.430	42.782	7,735,215
2023-07-04	44.230	45.150	43.820	44.760	44.092	6,164,799
2023-07-03	46.990	46.990	43.720	44.230	43.570	10,596,820
2023-06-30	45.370	46.680	44.780	46.280	45.589	8,596,852
2023-06-29	44.440	46.300	44.320	45.350	44.673	8,692,597
2023-06-28	47.210	47.390	42.660	44.100	43.442	10,509,020
2023-06-27	45.200	47.210	44.800	47.210	46.505	11,088,140
2023-06-26	44.880	46.390	44.160	45.010	44.338	9,788,317
2023-06-21	47.310	47.510	44.800	45.020	44.348	10,933,910
2023-06-20	49.300	50.000	47.510	47.570	46.860	16,625,801
2023-06-19	47.740	52.200	47.390	51.730	50.958	23,010,430
2023-06-16	48.260	49.520	47.000	48.080	47.362	20,454,650
2023-06-15	50.600	53.570	49.170	49.550	48.810	21,153,270
2023-06-14	52.000	53.990	49.930	52.010	51.234	23,037,449
2023-06-13	47.200	51.840	47.200	51.840	51.066	17,499,961
2023-06-12	48.300	49.990	45.880	47.130	46.427	23,908,100
2023-06-09	42.150	47.340	41.300	47.340	46.633	22,222,410
2023-06-08	40.600	44.130	40.200	43.040	42.398	17,799,381
2023-06-07	38.700	42.000	37.950	40.920	40.309	14,638,850
2023-06-06	38.600	40.200	38.250	38.900	38.319	7,691,473
2023-06-05	39.400	39.490	38.420	38.630	38.053	4,573,082
2023-06-02	38.000	39.680	38.000	39.400	38.812	6,994,063
2023-06-01	38.180	38.580	37.800	37.970	37.403	3,743,300
2023-05-31	38.500	39.270	38.180	38.240	37.669	3,876,965
2023-05-30	38.310	39.180	38.100	38.990	38.408	4,509,345
2023-05-29	38.510	39.480	37.930	38.910	38.329	6,855,180
2023-05-26	39.300	39.310	38.080	38.500	37.925	5,156,282
2023-05-25	39.760	40.670	38.640	39.310	38.723	8,535,798
2023-05-24	38.220	41.300	37.910	39.820	39.226	10,788,950
2023-05-23	38.650	39.670	38.140	38.650	38.073	6,019,568
2023-05-22	38.550	39.160	38.130	38.900	38.319	4,794,149
2023-05-19	38.000	38.760	37.880	38.360	37.787	4,394,579
2023-05-18	38.040	38.960	38.000	38.360	37.787	5,894,978
2023-05-17	38.010	38.880	37.550	38.390	37.817	5,619,177
2023-05-16	39.690	39.800	37.700	38.010	37.443	9,550,465
2023-05-15	35.020	38.450	35.020	38.450	37.876	8,959,329
2023-05-12	35.630	36.090	34.880	34.950	34.428	2,549,697
2023-05-11	35.900	36.380	35.600	35.790	35.256	2,967,500
2023-05-10	35.110	36.670	34.600	35.870	35.335	5,405,921
2023-05-09	36.490	36.490	34.940	34.990	34.468	5,282,816
2023-05-08	36.450	36.860	35.950	36.230	35.689	4,587,045

← NewerPage 14 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.