Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	64.630	64.820	60.720	62.020	61.094	3,850,402
2022-08-03	65.930	67.300	62.500	63.970	63.015	4,118,400
2022-08-02	68.260	69.500	63.830	65.880	64.897	5,043,646
2022-08-01	69.190	70.370	66.900	69.300	68.266	4,673,980
2022-07-29	63.610	69.960	63.600	69.960	68.916	7,009,282
2022-07-28	59.800	65.380	57.790	63.600	62.651	9,621,702
2022-07-27	53.530	59.460	52.730	59.460	58.572	7,311,237
2022-07-26	53.180	54.200	51.520	54.050	53.243	3,930,840
2022-07-25	54.000	54.000	51.200	53.530	52.731	5,937,274
2022-07-22	54.580	55.860	53.000	54.240	53.430	4,011,338
2022-07-21	54.610	55.780	54.100	55.090	54.268	4,063,554
2022-07-20	55.790	56.210	54.220	54.620	53.805	6,622,052
2022-07-19	59.260	60.800	54.870	56.560	55.716	9,447,337
2022-07-18	55.280	59.400	54.030	58.050	57.184	11,280,420
2022-07-15	50.120	54.000	49.530	54.000	53.194	5,244,810
2022-07-14	48.640	49.970	46.040	49.090	48.357	5,926,891
2022-07-13	45.130	49.530	43.960	47.220	46.515	4,878,209
2022-07-12	45.410	47.090	43.900	45.300	44.624	3,094,220
2022-07-11	44.180	47.260	44.180	45.580	44.801	4,156,905
2022-07-08	44.800	48.500	44.740	45.920	45.135	5,909,341
2022-07-07	43.340	44.780	42.540	44.440	43.681	3,546,756
2022-07-06	43.290	44.300	42.150	42.960	42.226	2,838,553
2022-07-05	43.670	44.500	42.000	43.740	42.993	3,490,355
2022-07-04	45.540	45.700	42.220	43.590	42.845	5,750,216
2022-07-01	44.110	47.850	44.100	45.760	44.978	6,776,411
2022-06-30	42.030	44.460	41.620	44.100	43.346	5,365,440
2022-06-29	48.000	48.340	44.150	44.150	43.396	5,466,623
2022-06-28	46.510	49.090	45.880	49.060	48.222	5,673,300
2022-06-27	47.990	48.560	45.160	46.380	45.587	5,508,084
2022-06-24	48.700	49.580	46.940	47.910	47.091	4,380,000
2022-06-23	45.410	49.480	45.280	48.700	47.868	5,787,809
2022-06-22	45.060	47.000	44.500	45.400	44.624	4,423,251
2022-06-21	47.080	47.870	44.400	45.410	44.634	5,075,739
2022-06-20	47.230	48.400	46.520	47.180	46.374	4,127,027
2022-06-17	44.090	47.220	44.090	46.520	45.725	6,129,807
2022-06-16	44.100	49.200	44.100	46.280	45.489	8,591,259
2022-06-15	45.360	46.860	44.100	44.730	43.966	4,813,931
2022-06-14	46.000	46.150	43.540	45.400	44.624	5,651,253
2022-06-13	46.780	47.630	45.520	46.390	45.597	4,741,368
2022-06-10	45.170	47.330	43.700	46.300	45.509	6,879,236
2022-06-09	47.500	48.940	45.050	47.000	46.197	11,097,330
2022-06-08	47.000	51.500	44.530	50.050	49.195	13,027,850
2022-06-07	47.210	47.210	47.210	47.210	46.403	2,138,860
2022-06-06	38.890	42.920	38.270	42.920	42.187	4,815,412
2022-06-02	37.150	40.160	37.030	39.020	38.353	4,076,948
2022-06-01	38.000	38.520	37.140	37.300	36.663	3,056,024
2022-05-31	37.560	39.900	36.540	38.170	37.518	5,353,896
2022-05-30	35.800	36.780	35.110	36.550	35.925	2,087,967
2022-05-27	36.400	36.840	35.500	36.160	35.542	2,577,133
2022-05-26	35.400	37.850	35.290	36.400	35.778	4,656,598
2022-05-25	36.000	36.060	34.440	35.500	34.893	4,737,355
2022-05-24	36.250	37.860	35.290	36.300	35.680	7,576,776
2022-05-23	35.880	37.600	35.560	37.110	36.476	7,402,355
2022-05-20	35.000	37.790	34.100	36.500	35.876	10,768,340
2022-05-19	30.700	34.430	30.290	34.430	33.842	5,266,541
2022-05-18	30.500	32.800	30.350	31.300	30.765	6,079,871
2022-05-17	29.460	30.110	28.980	29.910	29.399	2,868,222
2022-05-16	29.980	30.150	29.220	29.400	28.898	1,829,402
2022-05-13	29.650	30.200	29.020	29.740	29.232	2,423,843
2022-05-12	28.900	30.190	28.700	29.660	29.153	2,733,302

← NewerPage 18 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.