Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	64.900	66.330	60.200	60.970	60.970	15,281,252
2026-07-22	60.000	67.730	59.990	64.710	64.710	23,685,336
2026-07-21	59.370	61.630	51.670	61.570	61.570	17,217,984
2026-07-20	62.000	63.070	56.420	57.360	57.360	16,728,854
2026-07-17	68.760	69.350	62.690	62.690	62.690	11,372,930
2026-07-16	70.000	73.170	67.180	69.660	69.660	11,231,817
2026-07-15	75.320	76.410	69.970	71.010	71.010	14,112,711
2026-07-14	80.110	82.820	72.660	75.690	75.690	19,735,273
2026-07-13	82.320	89.000	80.000	80.730	80.730	22,637,729
2026-07-10	88.510	91.000	82.330	82.330	82.330	22,187,904
2026-07-09	82.500	89.320	80.650	88.550	88.550	23,452,201
2026-07-08	84.140	88.000	82.420	83.350	83.350	21,549,436
2026-07-07	80.720	86.750	80.600	82.780	82.780	23,572,637
2026-07-06	77.740	85.470	75.880	82.100	82.100	24,780,172
2026-07-03	80.710	82.350	77.500	77.700	77.700	15,210,890
2026-07-02	80.000	87.170	78.950	79.400	79.400	19,480,191
2026-07-01	87.980	90.500	82.200	82.680	82.680	18,202,723
2026-06-30	81.500	87.980	80.000	87.980	87.980	16,542,326
2026-06-29	84.520	88.750	78.660	79.980	79.980	16,247,834
2026-06-26	90.000	91.000	83.400	84.500	84.500	15,839,563
2026-06-25	93.000	94.480	89.600	91.650	91.650	20,316,012
2026-06-24	84.690	93.160	84.020	93.160	93.160	21,029,393
2026-06-23	94.500	95.150	84.690	84.690	84.690	19,885,871
2026-06-22	101.60	104.00	92.000	94.100	94.100	23,210,457
2026-06-18	87.700	96.800	87.000	96.800	96.800	13,010,090
2026-06-17	86.880	88.340	85.200	88.000	88.000	14,359,990
2026-06-16	87.960	88.480	84.700	87.960	87.960	18,325,221
2026-06-15	79.740	86.880	79.740	86.880	86.880	11,523,350
2026-06-12	81.800	85.560	78.300	78.980	78.980	14,890,170
2026-06-11	83.400	83.960	78.800	80.140	80.140	14,226,070
2026-06-10	86.840	88.880	82.860	84.800	84.800	14,409,110
2026-06-09	82.360	88.980	80.640	85.260	85.260	22,136,023
2026-06-08	87.110	87.700	82.310	82.310	82.310	19,806,359
2026-06-05	93.010	98.270	90.880	91.450	91.450	22,201,881
2026-06-04	88.750	99.470	85.880	96.150	96.150	31,198,340
2026-06-03	95.080	96.990	88.220	91.200	91.200	31,586,279
2026-06-02	82.400	88.200	82.280	88.200	88.200	7,452,837
2026-06-01	77.660	84.040	76.960	80.180	80.180	25,868,170
2026-05-29	81.010	84.290	75.570	76.900	76.400	14,914,990
2026-05-28	78.200	83.820	78.200	80.550	80.026	19,013,939
2026-05-27	81.580	83.000	78.380	79.990	79.470	26,058,730
2026-05-26	84.080	87.260	80.330	81.300	80.771	40,919,078
2026-05-25	75.000	79.330	74.260	79.330	78.814	17,050,561
2026-05-22	66.560	72.120	65.200	72.120	71.651	20,963,561
2026-05-21	71.130	72.080	65.300	65.560	65.134	16,681,170
2026-05-20	72.940	73.060	69.900	70.840	70.379	16,190,670
2026-05-19	68.000	74.480	65.220	73.490	73.012	25,235,520
2026-05-18	68.720	71.270	67.160	67.800	67.359	14,384,360
2026-05-15	71.280	71.890	67.350	68.100	67.657	13,939,170
2026-05-14	74.390	74.390	69.900	70.010	69.555	17,943,199
2026-05-13	72.500	76.390	72.280	74.950	74.463	24,231,869
2026-05-12	68.670	74.920	66.060	72.400	71.929	32,241,439
2026-05-11	64.550	69.500	64.070	68.110	67.667	23,648,920
2026-05-08	62.600	64.360	62.000	63.240	62.829	10,401,080
2026-05-07	59.460	64.600	58.700	63.960	63.544	17,002,539
2026-05-06	59.010	60.940	59.010	59.540	59.153	15,257,410
2026-04-30	58.490	59.100	56.640	57.430	57.057	12,927,040
2026-04-29	59.300	60.200	57.960	58.490	58.110	22,733,131
2026-04-28	66.480	66.990	64.000	64.400	63.981	12,988,790
2026-04-27	68.190	68.870	66.000	66.740	66.306	14,420,820

← NewerPage 2 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.