Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.600	38.740	35.990	36.710	36.083	6,096,500
2022-02-08	37.490	39.580	37.290	38.750	38.088	3,603,097
2022-02-07	41.480	41.480	37.630	38.130	37.478	3,604,387
2022-01-28	39.190	40.750	38.200	39.540	38.864	2,379,053
2022-01-27	40.890	41.310	38.780	39.100	38.432	2,848,469
2022-01-26	41.600	42.600	40.300	40.590	39.896	2,967,485
2022-01-25	43.880	44.310	41.100	41.230	40.525	3,052,428
2022-01-24	41.670	45.510	41.510	44.160	43.405	4,571,164
2022-01-21	43.350	44.040	41.190	42.000	41.282	3,953,228
2022-01-20	44.000	46.000	41.780	43.710	42.963	4,590,000
2022-01-19	46.180	46.180	43.200	44.000	43.248	3,506,137
2022-01-18	43.450	46.330	42.300	45.300	44.526	5,764,285
2022-01-17	40.880	44.400	39.270	42.880	42.147	7,891,800
2022-01-14	39.060	42.040	37.820	41.000	40.299	7,402,669
2022-01-13	39.640	39.640	37.610	38.220	37.567	4,613,769
2022-01-12	39.920	40.520	38.700	39.620	38.943	5,974,476
2022-01-11	40.960	41.500	38.650	39.600	38.923	5,622,787
2022-01-10	41.050	41.910	39.390	40.960	40.260	6,507,261
2022-01-07	46.310	46.370	41.050	41.050	40.349	6,390,376
2022-01-06	47.360	47.510	43.000	45.610	44.831	5,371,058
2022-01-05	51.500	51.770	46.190	46.680	45.882	3,793,917
2022-01-04	57.890	57.890	50.950	50.960	50.089	4,328,980
2021-12-31	56.600	58.610	55.360	56.610	55.643	4,623,433
2021-12-30	50.800	56.560	50.800	54.960	54.021	4,266,020
2021-12-29	53.500	54.100	50.660	51.700	50.817	2,709,434
2021-12-28	53.680	54.280	51.200	54.100	53.176	2,782,850
2021-12-27	53.500	54.490	52.460	54.090	53.166	1,373,280
2021-12-24	55.000	56.590	53.220	53.900	52.979	2,301,060
2021-12-23	53.660	55.410	52.540	54.590	53.657	1,962,968
2021-12-22	54.980	54.980	52.780	53.660	52.743	1,813,900
2021-12-21	51.540	53.990	50.740	53.990	53.067	2,661,432
2021-12-20	53.620	55.000	51.680	51.960	51.072	2,282,968
2021-12-17	55.580	55.590	53.130	53.190	52.281	2,759,134
2021-12-16	56.660	57.980	53.980	55.780	54.827	3,042,340
2021-12-15	55.300	56.940	54.720	56.550	55.584	2,965,674
2021-12-14	54.850	56.990	54.000	55.360	54.414	4,128,261
2021-12-13	55.200	56.090	53.320	54.870	53.932	4,221,556
2021-12-10	50.420	55.950	49.390	55.200	54.257	6,687,664
2021-12-09	52.600	53.200	49.320	51.300	50.423	7,191,033
2021-12-08	46.460	50.880	45.560	50.880	50.011	4,271,293
2021-12-07	49.130	49.860	45.340	46.250	45.460	5,986,494
2021-12-06	50.900	53.130	48.850	49.410	48.566	4,710,020
2021-12-03	49.220	50.680	48.340	50.530	49.667	5,560,700
2021-12-02	49.760	50.180	46.970	48.500	47.671	6,493,275
2021-12-01	46.000	51.110	45.800	50.300	49.440	11,082,560
2021-11-30	46.480	50.100	46.230	47.450	46.639	10,986,600
2021-11-29	41.290	46.310	40.600	46.310	45.519	8,421,540
2021-11-26	42.200	43.000	41.410	42.100	41.381	2,490,207
2021-11-25	42.400	43.490	41.880	42.520	41.793	3,010,555
2021-11-24	42.600	44.550	42.500	42.840	42.108	4,057,401
2021-11-23	44.700	44.880	42.310	43.180	42.442	5,483,611
2021-11-22	45.970	46.150	44.130	45.020	44.251	5,430,534
2021-11-19	45.850	48.060	45.350	45.740	44.958	4,114,153
2021-11-18	46.800	47.390	44.700	46.280	45.489	3,430,559
2021-11-17	44.740	48.150	43.430	46.920	46.118	5,295,560
2021-11-16	46.350	46.940	44.140	44.300	43.543	4,054,807
2021-11-15	49.360	51.750	46.010	47.300	46.492	6,291,564
2021-11-12	49.430	50.760	47.360	48.500	47.671	7,697,279
2021-11-11	42.800	46.480	41.000	46.480	45.686	6,193,566
2021-11-10	44.510	44.510	41.500	42.250	41.528	3,216,645

← NewerPage 20 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.