Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	50.990	53.990	50.600	53.690	53.341	11,003,940
2026-01-20	53.280	53.640	50.840	51.360	51.026	9,646,018
2026-01-19	54.400	55.000	53.090	53.510	53.162	9,769,544
2026-01-16	53.880	55.140	53.080	54.670	54.315	11,125,470
2026-01-15	52.940	54.170	52.600	53.160	52.814	7,992,393
2026-01-14	51.810	54.200	51.360	53.140	52.795	14,803,550
2026-01-13	54.010	54.010	51.800	51.900	51.563	10,215,820
2026-01-12	53.470	54.310	52.500	54.200	53.848	13,549,980
2026-01-09	52.920	54.870	52.390	53.980	53.629	10,887,600
2026-01-08	53.290	55.200	52.580	53.440	53.093	10,763,660
2026-01-07	53.250	53.870	52.010	53.480	53.132	10,735,960
2026-01-06	52.720	53.950	51.900	53.250	52.904	15,105,070
2026-01-05	54.760	55.000	52.010	52.520	52.179	16,852,609
2025-12-31	53.110	56.250	52.990	54.070	53.718	16,965,910
2025-12-30	51.480	53.840	51.080	52.690	52.347	15,481,990
2025-12-29	50.490	54.010	49.410	51.770	51.433	21,293,119
2025-12-26	49.090	49.930	48.480	49.190	48.870	6,859,876
2025-12-25	49.510	49.800	48.700	49.130	48.811	6,684,638
2025-12-24	48.490	49.990	48.290	49.710	49.387	10,438,220
2025-12-23	47.900	49.300	47.350	48.700	48.383	12,606,780
2025-12-22	46.190	48.300	46.160	47.780	47.469	8,532,663
2025-12-19	46.700	46.850	45.770	45.800	45.502	4,493,208
2025-12-18	46.550	47.130	46.250	46.250	45.949	4,163,500
2025-12-17	44.900	47.310	44.700	47.100	46.794	6,109,712
2025-12-16	46.000	46.300	44.580	45.000	44.707	4,293,895
2025-12-15	46.500	46.850	45.960	46.100	45.800	4,157,989
2025-12-12	46.770	47.470	46.170	47.100	46.794	5,310,828
2025-12-11	47.910	47.910	46.850	46.860	46.555	4,141,500
2025-12-10	47.590	48.130	46.690	47.940	47.628	4,738,441
2025-12-09	47.070	48.130	47.070	47.650	47.340	5,445,499
2025-12-08	46.240	47.750	46.050	47.650	47.340	7,339,739
2025-12-05	44.880	46.250	44.440	46.240	45.939	5,489,209
2025-12-04	45.020	45.240	44.200	44.800	44.509	3,245,860
2025-12-03	45.690	45.980	44.720	45.020	44.727	4,527,118
2025-12-02	46.160	46.540	45.400	45.500	45.204	5,117,099
2025-12-01	46.030	46.600	45.600	46.290	45.989	4,785,013
2025-11-28	45.500	46.490	45.310	46.010	45.711	4,496,191
2025-11-27	45.450	46.880	45.450	45.550	45.254	5,364,679
2025-11-26	45.840	46.650	45.250	45.480	45.184	5,558,351
2025-11-25	44.770	47.120	44.770	46.030	45.731	9,676,191
2025-11-24	44.890	45.280	43.380	44.300	44.012	6,656,975
2025-11-21	46.100	46.770	44.360	44.500	44.211	7,664,305
2025-11-20	47.800	48.390	46.500	46.700	46.396	6,273,659
2025-11-19	48.480	49.400	47.000	47.420	47.112	7,754,021
2025-11-18	48.930	49.490	48.450	48.850	48.532	7,261,040
2025-11-17	48.950	50.880	48.460	49.390	49.069	14,280,240
2025-11-14	47.420	49.380	46.610	48.040	47.728	14,151,270
2025-11-13	47.510	48.380	47.240	47.680	47.370	10,599,320
2025-11-12	49.510	49.900	47.180	47.940	47.628	13,571,170
2025-11-11	52.770	53.000	49.940	50.300	49.973	20,196,510
2025-11-10	56.540	56.540	51.200	52.160	51.821	36,612,160
2025-11-07	50.570	52.600	50.000	52.600	52.258	12,027,570
2025-11-06	46.660	48.090	46.130	47.820	47.509	10,267,750
2025-11-05	44.360	46.600	44.360	46.050	45.751	6,605,794
2025-11-04	46.640	46.800	44.930	45.260	44.966	5,967,889
2025-11-03	47.100	47.180	45.260	46.640	46.337	7,000,848
2025-10-31	48.240	48.340	46.700	46.890	46.585	8,702,700
2025-10-30	47.830	49.510	46.600	48.360	48.046	18,449,551
2025-10-29	46.600	48.200	46.600	48.030	47.718	7,851,128
2025-10-28	46.340	47.360	46.090	46.600	46.297	5,841,902

← NewerPage 4 of 5 · 242 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.