Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	58.680	61.320	58.670	59.990	59.095	4,377,173
2022-11-03	55.900	61.500	55.900	58.670	57.794	6,174,693
2022-11-02	54.430	58.050	53.370	57.050	56.198	6,004,297
2022-11-01	50.880	55.100	50.880	54.770	53.952	6,323,833
2022-10-31	53.560	54.700	50.590	50.880	50.121	5,327,574
2022-10-28	56.830	57.540	53.200	53.500	52.701	4,915,626
2022-10-27	57.500	60.660	56.740	56.820	55.972	8,627,320
2022-10-26	52.970	57.280	51.840	56.130	55.292	7,442,794
2022-10-25	49.210	54.100	48.210	52.900	52.110	7,582,247
2022-10-24	48.080	50.400	48.000	49.710	48.968	5,450,155
2022-10-21	49.400	49.720	47.880	47.930	47.215	4,026,293
2022-10-20	50.100	50.870	48.600	49.220	48.485	4,407,329
2022-10-19	51.650	52.500	49.700	50.050	49.303	5,641,794
2022-10-18	52.320	53.530	51.470	52.050	51.273	5,228,623
2022-10-17	55.230	57.330	51.100	52.380	51.598	9,794,086
2022-10-14	51.500	56.170	49.660	56.170	55.332	6,485,461
2022-10-13	51.480	53.500	50.000	51.060	50.298	5,323,373
2022-10-12	47.960	51.300	47.260	51.070	50.308	6,343,433
2022-10-11	48.530	49.500	46.510	47.800	47.087	11,579,450
2022-10-10	53.000	54.200	51.680	51.680	50.909	1,637,900
2022-09-30	62.000	62.000	57.420	57.420	56.563	3,003,400
2022-09-29	58.330	63.800	57.280	63.800	62.848	6,396,715
2022-09-28	57.230	59.610	56.410	58.000	57.134	3,929,064
2022-09-27	60.020	60.210	56.660	57.700	56.839	3,249,067
2022-09-26	55.840	60.800	55.000	59.150	58.267	4,485,293
2022-09-23	58.210	59.560	55.760	55.970	55.135	2,744,991
2022-09-22	57.660	60.200	56.500	58.170	57.302	2,624,938
2022-09-21	59.810	60.010	57.520	57.980	57.115	2,775,984
2022-09-20	58.130	62.500	57.980	59.980	59.085	3,109,400
2022-09-19	57.250	59.460	57.250	57.710	56.849	2,569,107
2022-09-16	59.020	60.580	57.880	58.390	57.518	3,328,064
2022-09-15	63.850	63.850	58.000	59.100	58.218	5,170,586
2022-09-14	65.190	65.990	62.560	63.230	62.286	3,772,982
2022-09-13	67.190	67.190	62.980	65.190	64.217	4,232,106
2022-09-09	69.590	69.980	64.710	66.440	65.448	4,583,347
2022-09-08	70.950	72.910	68.900	69.330	68.295	2,887,600
2022-09-07	69.960	72.720	68.750	70.510	69.458	3,788,422
2022-09-06	67.500	71.400	65.110	70.010	68.965	3,780,316
2022-09-05	68.170	69.500	64.560	66.410	65.419	3,409,220
2022-09-02	65.550	69.300	64.720	66.830	65.832	3,179,373
2022-09-01	64.510	66.600	62.580	65.030	64.059	4,201,900
2022-08-31	67.180	69.820	63.880	64.120	63.163	5,640,244
2022-08-30	72.050	72.930	68.360	68.780	67.753	3,629,587
2022-08-29	67.070	74.300	67.000	71.900	70.827	4,053,193
2022-08-26	71.690	74.080	68.650	69.460	68.423	3,349,880
2022-08-25	72.500	74.500	69.500	71.200	70.137	4,985,046
2022-08-24	73.580	75.160	72.000	73.500	72.403	5,421,453
2022-08-23	71.960	77.330	71.810	74.270	73.161	6,523,957
2022-08-22	77.000	79.000	71.190	72.680	71.595	11,826,680
2022-08-19	82.960	83.640	75.200	76.990	75.841	6,826,714
2022-08-18	83.620	86.110	78.040	82.960	81.722	4,182,190
2022-08-17	78.970	87.920	78.970	85.330	84.056	5,891,381
2022-08-16	81.330	83.480	78.570	79.930	78.737	4,665,203
2022-08-15	69.990	79.530	69.990	79.530	78.343	5,126,620
2022-08-12	79.100	79.590	72.300	72.300	71.221	5,584,656
2022-08-11	74.200	81.390	74.200	80.330	79.131	4,882,807
2022-08-10	70.860	75.360	70.860	74.000	72.895	4,467,429
2022-08-09	70.020	77.020	69.310	71.680	70.610	8,367,639
2022-08-08	62.170	70.020	61.280	70.020	68.975	4,588,905
2022-08-05	62.980	64.280	61.200	63.650	62.700	3,585,905

← NewerPage 17 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.