Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	66.700	70.360	64.450	68.410	67.965	22,735,641
2026-04-23	68.200	68.500	65.900	66.640	66.207	11,932,750
2026-04-22	66.000	68.940	65.510	68.570	68.124	14,395,010
2026-04-21	65.500	67.000	64.000	66.700	66.266	12,111,330
2026-04-20	68.980	69.660	66.540	67.290	66.853	13,724,840
2026-04-17	66.510	68.760	66.510	67.190	66.753	13,122,770
2026-04-16	66.290	67.400	65.580	66.340	65.909	11,118,020
2026-04-15	66.130	67.680	65.120	66.300	65.869	14,590,900
2026-04-14	65.990	66.450	64.730	65.830	65.402	10,533,200
2026-04-13	64.500	65.990	64.190	64.920	64.498	10,202,800
2026-04-10	66.610	66.980	65.380	66.000	65.571	12,632,150
2026-04-09	63.520	67.500	63.460	66.850	66.415	16,351,220
2026-04-08	63.600	64.800	63.000	64.610	64.190	14,309,720
2026-04-07	61.730	63.420	61.150	61.460	61.060	11,616,760
2026-04-03	60.380	63.470	59.720	61.370	60.971	13,340,710
2026-04-02	60.810	61.760	59.220	59.700	59.312	7,549,234
2026-04-01	59.870	61.950	59.390	61.200	60.802	12,254,700
2026-03-31	60.000	60.900	58.030	58.230	57.851	7,040,706
2026-03-30	58.460	60.950	57.800	60.270	59.878	9,568,833
2026-03-27	57.750	60.830	56.890	60.770	60.375	11,069,950
2026-03-26	61.730	61.830	58.150	58.520	58.140	12,727,280
2026-03-25	63.000	64.600	61.870	62.140	61.736	11,097,320
2026-03-24	63.010	63.500	58.690	62.020	61.617	11,497,800
2026-03-23	62.000	65.500	61.450	61.950	61.547	10,541,740
2026-03-20	66.000	67.560	63.510	64.570	64.150	14,147,540
2026-03-19	64.840	66.690	64.600	65.000	64.577	12,767,370
2026-03-18	62.740	67.500	61.700	66.660	66.227	17,597,449
2026-03-17	63.750	64.150	61.250	61.500	61.100	10,277,250
2026-03-16	64.840	64.870	61.610	63.630	63.216	11,413,480
2026-03-13	67.300	67.570	64.710	64.870	64.448	13,290,240
2026-03-12	70.700	71.180	66.420	67.420	66.982	23,030,510
2026-03-11	73.000	76.200	70.440	71.560	71.095	28,150,301
2026-03-10	71.170	75.980	70.680	75.190	74.701	24,508,490
2026-03-09	66.700	70.830	63.400	69.750	69.297	21,388,641
2026-03-06	68.100	70.500	67.350	70.000	69.545	18,031,369
2026-03-05	70.770	71.280	67.010	69.800	69.346	27,015,270
2026-03-04	64.000	71.280	63.510	68.520	68.075	28,280,680
2026-03-03	69.330	69.730	64.460	64.800	64.379	22,911,949
2026-03-02	69.370	73.320	68.600	69.250	68.800	28,736,391
2026-02-27	63.500	69.750	63.490	68.750	68.303	27,205,039
2026-02-26	59.410	65.190	59.410	64.930	64.508	25,037,170
2026-02-25	59.390	61.310	58.730	60.200	59.809	19,462,410
2026-02-24	59.450	60.060	57.180	57.840	57.464	15,429,290
2026-02-13	58.230	60.200	57.890	58.280	57.901	14,848,520
2026-02-12	55.950	58.860	55.840	58.480	58.100	15,622,240
2026-02-11	57.370	57.610	55.670	55.800	55.437	8,647,606
2026-02-10	57.000	58.500	57.000	57.400	57.027	11,318,100
2026-02-09	55.290	59.480	54.430	57.900	57.524	21,887,109
2026-02-06	52.150	55.670	51.890	54.070	53.718	10,703,080
2026-02-05	53.990	54.400	52.090	52.900	52.556	7,825,354
2026-02-04	54.430	54.880	53.320	54.860	54.503	7,743,268
2026-02-03	51.880	55.150	51.500	54.870	54.513	13,674,440
2026-02-02	52.190	53.330	51.050	51.060	50.728	6,600,893
2026-01-30	51.000	52.930	49.710	52.500	52.159	11,002,790
2026-01-29	53.010	53.650	50.730	51.020	50.688	13,022,860
2026-01-28	56.110	56.990	53.100	53.560	53.212	17,935,699
2026-01-27	53.800	55.730	52.010	55.640	55.278	13,215,620
2026-01-26	55.800	55.980	53.160	53.850	53.500	10,738,280
2026-01-23	53.700	55.230	53.250	55.080	54.722	10,197,900
2026-01-22	54.810	55.660	53.300	53.820	53.470	8,184,811

← NewerPage 3 of 5 · 243 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.