Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	29.990	30.950	29.300	29.310	28.809	5,151,637
2022-05-10	27.350	30.690	27.160	29.880	29.369	5,893,251
2022-05-09	26.780	29.190	26.000	27.900	27.423	4,672,890
2022-05-06	27.950	28.500	26.460	26.780	26.322	5,026,501
2022-05-05	25.550	27.780	24.880	27.780	27.305	2,706,282
2022-04-29	25.000	25.610	24.350	25.250	24.819	3,442,304
2022-04-28	24.220	25.100	23.170	24.300	23.885	3,019,413
2022-04-27	22.350	24.500	21.580	24.100	23.688	3,875,397
2022-04-26	24.040	24.300	22.220	22.410	22.027	3,107,511
2022-04-25	26.010	26.210	23.640	23.670	23.266	4,328,122
2022-04-22	27.530	27.530	25.850	26.250	25.801	2,839,614
2022-04-21	28.010	28.550	26.740	26.960	26.499	2,540,100
2022-04-20	29.900	29.900	28.300	28.550	28.062	3,082,858
2022-04-19	29.440	30.430	28.940	29.190	28.691	3,789,587
2022-04-18	28.260	29.680	27.680	29.110	28.613	3,380,451
2022-04-15	28.470	28.540	27.240	28.160	27.679	3,114,733
2022-04-14	29.640	30.070	28.450	28.840	28.347	2,789,061
2022-04-13	31.310	31.680	29.320	29.530	29.025	4,429,157
2022-04-12	31.150	32.110	31.150	31.640	31.099	2,372,823
2022-04-11	33.400	33.760	31.260	31.470	30.932	2,591,185
2022-04-08	35.880	36.580	32.680	33.760	33.183	3,547,381
2022-04-07	36.820	37.170	35.760	35.870	35.257	1,653,852
2022-04-06	37.000	37.560	36.730	37.230	36.594	1,705,612
2022-04-01	37.900	38.440	36.370	37.180	36.545	2,208,651
2022-03-31	36.700	38.520	36.250	37.900	37.252	3,031,400
2022-03-30	37.100	37.620	36.560	36.870	36.240	1,387,600
2022-03-29	36.570	38.100	36.560	36.800	36.171	1,843,700
2022-03-28	35.560	36.920	35.000	36.690	36.063	1,920,590
2022-03-25	37.400	37.970	35.900	36.280	35.660	2,613,683
2022-03-24	39.100	39.490	37.120	37.200	36.564	3,330,099
2022-03-23	39.000	40.980	38.680	39.560	38.884	2,112,140
2022-03-22	40.080	40.820	38.520	39.100	38.432	2,789,981
2022-03-21	39.450	41.800	39.390	40.200	39.513	5,217,780
2022-03-18	39.040	39.460	37.800	38.870	38.206	3,146,373
2022-03-17	40.490	40.900	38.850	39.400	38.727	5,945,780
2022-03-16	37.890	40.870	36.220	40.800	40.103	5,558,862
2022-03-15	37.990	39.200	36.560	37.150	36.515	3,382,906
2022-03-14	39.930	40.250	37.500	38.000	37.351	4,849,284
2022-03-11	39.870	40.800	39.460	39.800	39.120	3,012,516
2022-03-10	40.090	42.600	39.690	40.920	40.221	5,480,295
2022-03-09	41.790	42.380	36.850	39.600	38.923	6,896,649
2022-03-08	42.600	43.730	39.980	40.480	39.788	5,755,809
2022-03-07	41.800	45.500	40.770	42.430	41.705	5,588,944
2022-03-04	42.200	43.400	40.660	42.200	41.479	2,968,170
2022-03-03	42.490	43.990	42.160	42.160	41.440	4,551,514
2022-03-02	43.180	43.290	40.880	42.770	42.039	5,799,723
2022-03-01	43.460	45.200	42.410	42.830	42.098	10,140,470
2022-02-28	38.330	42.210	37.010	42.210	41.489	6,377,375
2022-02-25	39.200	40.200	37.800	38.370	37.714	3,943,500
2022-02-24	38.460	40.800	37.710	38.750	38.088	5,864,218
2022-02-23	37.020	38.930	36.700	38.460	37.803	4,069,964
2022-02-22	36.390	37.120	35.630	36.640	36.014	3,176,832
2022-02-21	37.350	38.200	36.220	36.810	36.181	3,117,780
2022-02-18	36.300	38.280	36.010	37.350	36.712	5,165,808
2022-02-17	37.170	37.870	34.530	36.440	35.817	6,759,871
2022-02-16	34.990	35.950	34.340	35.210	34.608	3,750,000
2022-02-15	33.000	34.790	32.760	34.500	33.910	4,340,015
2022-02-14	32.470	33.660	32.080	32.820	32.259	4,352,027
2022-02-11	34.900	35.330	32.800	33.070	32.505	7,940,987
2022-02-10	36.320	36.400	34.800	35.330	34.726	4,475,800

← NewerPage 19 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.