Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.200	37.400	35.940	36.280	35.738	5,142,591
2023-05-04	37.800	38.410	36.500	37.410	36.852	6,186,762
2023-04-28	36.540	38.750	36.510	37.690	37.127	5,595,201
2023-04-27	40.520	40.550	38.000	38.520	37.945	7,586,018
2023-04-26	39.320	41.860	39.110	40.800	40.191	6,144,625
2023-04-25	41.070	41.100	39.230	39.520	38.930	4,864,203
2023-04-24	40.560	41.790	40.300	40.700	40.093	5,049,594
2023-04-21	42.790	43.870	41.690	41.810	41.186	6,424,165
2023-04-20	44.320	45.290	42.180	42.580	41.944	7,314,117
2023-04-19	45.080	45.680	44.300	44.300	43.639	4,731,005
2023-04-18	45.160	45.850	44.800	45.450	44.772	3,155,141
2023-04-17	45.610	46.130	45.010	45.150	44.476	3,001,236
2023-04-14	45.120	45.700	45.120	45.600	44.919	2,833,620
2023-04-13	47.450	47.450	45.380	45.390	44.712	7,439,626
2023-04-12	45.800	47.990	45.350	47.450	46.742	7,784,010
2023-04-11	46.360	46.380	45.020	45.960	45.274	5,284,897
2023-04-10	47.100	47.960	46.230	46.410	45.717	6,252,501
2023-04-07	47.690	47.690	45.960	47.100	46.397	7,145,533
2023-04-06	44.880	47.860	44.200	47.710	46.998	9,681,102
2023-04-04	47.100	47.200	44.680	44.980	44.309	8,281,361
2023-04-03	46.600	47.860	46.450	46.930	46.230	7,332,446
2023-03-31	46.780	47.660	46.350	46.810	46.111	4,288,968
2023-03-30	46.600	47.180	45.410	46.800	46.101	5,000,584
2023-03-29	45.420	47.450	45.150	46.340	45.648	6,002,532
2023-03-28	46.940	46.970	45.130	45.230	44.555	5,158,719
2023-03-27	47.000	47.760	46.000	46.500	45.806	5,901,864
2023-03-24	47.690	48.450	47.000	47.180	46.476	5,930,702
2023-03-23	48.170	48.480	47.460	47.720	47.008	4,766,896
2023-03-22	47.280	49.310	47.280	48.160	47.441	6,673,083
2023-03-21	46.520	47.300	46.280	47.160	46.456	3,909,273
2023-03-20	45.830	47.320	44.850	46.670	45.973	5,591,265
2023-03-17	46.560	46.730	45.550	45.820	45.136	3,419,363
2023-03-16	46.790	47.270	45.670	45.810	45.126	3,810,633
2023-03-15	48.190	48.720	47.210	47.280	46.574	3,848,860
2023-03-14	47.730	48.500	45.980	48.190	47.471	5,072,902
2023-03-13	47.990	48.690	47.400	47.730	47.018	3,437,315
2023-03-10	49.110	49.290	48.000	48.110	47.392	4,392,780
2023-03-09	50.890	51.030	49.200	49.630	48.889	5,161,318
2023-03-08	49.910	51.730	49.510	50.940	50.180	4,255,110
2023-03-07	52.000	52.000	50.090	50.160	49.411	5,838,186
2023-03-06	50.750	53.110	50.390	52.570	51.785	6,771,569
2023-03-03	52.800	52.800	50.710	50.830	50.071	5,479,018
2023-03-02	52.300	53.860	52.300	52.860	52.071	5,740,632
2023-03-01	53.010	53.760	51.760	52.250	51.470	5,513,776
2023-02-28	54.840	54.840	52.600	53.450	52.652	4,787,204
2023-02-27	54.000	57.950	53.450	54.600	53.785	4,806,214
2023-02-24	56.850	56.930	54.370	54.750	53.933	4,125,909
2023-02-23	54.100	57.850	54.090	56.770	55.923	6,403,313
2023-02-22	53.500	55.900	53.500	54.340	53.529	2,308,290
2023-02-21	54.400	54.900	53.100	54.300	53.489	3,574,625
2023-02-20	54.950	55.190	53.800	54.690	53.874	1,663,214
2023-02-17	55.580	55.770	54.360	54.540	53.726	1,972,859
2023-02-16	57.700	57.700	54.400	55.600	54.770	4,624,692
2023-02-15	56.620	58.200	56.400	57.700	56.839	4,155,763
2023-02-14	57.000	57.750	56.090	56.630	55.785	2,884,672
2023-02-13	55.460	57.850	54.970	56.910	56.061	3,758,113
2023-02-10	56.560	56.880	54.960	55.430	54.603	2,584,957
2023-02-09	53.880	56.980	53.880	56.520	55.676	4,278,282
2023-02-08	56.440	56.800	54.420	54.570	53.755	4,768,722
2023-02-07	55.300	58.200	55.300	56.450	55.607	4,913,631

← NewerPage 15 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.