Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	58.130	58.130	54.990	55.250	54.425	4,801,203
2023-02-03	58.350	58.490	57.180	58.130	57.262	2,937,606
2023-02-02	59.660	60.210	58.070	58.170	57.302	5,145,673
2023-02-01	60.660	60.790	57.900	60.000	59.104	7,259,248
2023-01-31	56.580	60.990	56.580	60.820	59.912	8,361,057
2023-01-30	59.200	59.990	56.700	57.460	56.602	5,803,916
2023-01-20	57.490	59.630	57.300	57.970	57.105	2,779,782
2023-01-19	58.010	58.900	57.030	57.350	56.494	2,702,974
2023-01-18	59.580	60.130	58.200	58.390	57.518	2,982,585
2023-01-17	59.250	60.550	58.010	59.530	58.641	3,325,897
2023-01-16	59.980	59.980	57.170	58.430	57.558	4,792,229
2023-01-13	60.900	60.950	58.700	59.500	58.612	2,980,344
2023-01-12	59.770	62.580	59.770	60.700	59.794	3,670,371
2023-01-11	60.010	62.180	57.680	61.080	60.168	7,505,512
2023-01-10	64.000	64.300	59.370	59.970	59.075	9,540,791
2023-01-09	67.590	67.690	61.010	63.200	62.257	10,496,760
2023-01-06	61.430	67.580	61.430	67.580	66.571	3,855,141
2023-01-05	59.790	62.420	59.340	61.440	60.523	4,748,001
2023-01-04	60.440	61.390	59.310	59.800	58.907	2,949,292
2023-01-03	58.790	61.300	57.610	60.410	59.508	5,463,894
2022-12-30	59.170	61.220	58.160	58.790	57.912	5,878,995
2022-12-29	58.120	60.360	57.060	58.660	57.784	6,121,909
2022-12-28	55.000	59.100	54.130	58.000	57.134	8,125,136
2022-12-27	50.380	54.900	50.380	54.120	53.312	8,444,905
2022-12-26	45.000	50.050	45.000	50.050	49.303	4,479,963
2022-12-23	46.000	46.700	44.700	45.500	44.821	2,908,788
2022-12-22	48.450	48.600	46.200	46.400	45.707	2,497,047
2022-12-21	50.080	50.080	47.510	48.400	47.678	2,491,070
2022-12-20	49.460	51.440	49.010	50.080	49.332	2,791,810
2022-12-19	49.400	49.940	48.700	49.440	48.702	2,167,367
2022-12-16	51.990	51.990	49.080	49.370	48.633	3,978,135
2022-12-15	51.260	52.720	51.040	52.560	51.775	2,513,439
2022-12-14	51.640	51.850	50.600	51.100	50.337	1,754,489
2022-12-13	54.300	54.660	51.350	51.640	50.869	3,445,556
2022-12-12	52.480	54.790	51.620	54.160	53.352	3,380,514
2022-12-09	53.790	54.380	52.610	52.950	52.160	3,307,485
2022-12-08	53.090	54.480	52.090	53.950	53.145	4,046,070
2022-12-07	54.700	54.700	52.500	53.090	52.298	3,725,288
2022-12-06	55.150	55.650	53.480	54.650	53.834	4,067,352
2022-12-05	57.370	57.630	54.200	55.650	54.819	5,691,191
2022-12-02	52.310	57.380	51.800	57.380	56.524	6,517,769
2022-12-01	52.710	54.050	52.010	52.160	51.381	3,256,954
2022-11-30	50.690	53.510	49.000	52.710	51.923	4,360,299
2022-11-29	53.700	53.730	50.600	50.750	49.992	5,300,188
2022-11-28	53.000	54.910	52.090	53.600	52.800	1,975,764
2022-11-25	55.600	57.140	53.510	53.940	53.135	2,962,744
2022-11-24	55.700	58.050	55.240	56.380	55.538	3,962,642
2022-11-23	53.640	55.990	51.880	55.590	54.760	3,878,161
2022-11-22	56.010	56.390	53.000	53.630	52.829	3,309,678
2022-11-21	54.780	56.660	53.760	56.400	55.558	4,186,099
2022-11-18	56.530	58.000	54.410	54.740	53.923	4,793,760
2022-11-17	57.460	57.530	55.220	56.840	55.992	2,703,931
2022-11-16	59.500	60.980	57.020	57.780	56.918	3,596,310
2022-11-15	57.490	60.160	57.250	60.090	59.193	3,513,800
2022-11-14	60.350	62.200	56.790	57.490	56.632	5,791,531
2022-11-11	62.810	63.800	60.480	62.590	61.656	4,607,279
2022-11-10	62.970	65.330	60.070	60.550	59.646	5,795,268
2022-11-09	58.490	63.840	58.410	62.930	61.991	5,616,285
2022-11-08	59.990	60.290	57.600	58.630	57.755	3,565,887
2022-11-07	59.500	62.490	59.010	60.400	59.498	4,162,371

← NewerPage 16 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.