Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	44.930	48.200	44.930	46.920	46.615	14,135,850
2025-10-24	43.280	44.270	43.080	44.270	43.982	4,887,961
2025-10-23	43.200	43.200	42.140	42.940	42.661	3,333,043
2025-10-22	43.830	43.900	42.120	43.280	42.999	5,286,930
2025-10-21	42.400	43.450	42.220	43.320	43.038	4,829,055
2025-10-20	42.610	43.380	42.250	42.500	42.224	4,436,913
2025-10-17	44.480	44.700	41.920	42.120	41.846	7,140,542
2025-10-16	45.650	46.190	44.300	44.500	44.211	4,574,262
2025-10-15	44.900	45.700	44.200	45.500	45.204	5,504,231
2025-10-14	47.760	47.890	44.590	44.840	44.549	8,575,703
2025-10-13	46.010	47.930	44.930	47.310	47.002	8,183,275
2025-10-10	48.500	48.870	47.440	47.800	47.489	8,284,595
2025-10-09	48.340	49.580	47.850	48.710	48.393	9,599,508
2025-09-30	48.050	49.010	47.850	48.210	47.897	10,256,400
2025-09-29	47.000	48.470	46.420	47.710	47.400	10,194,860
2025-09-26	50.010	50.420	46.970	47.020	46.714	16,444,881
2025-09-25	49.770	50.000	48.480	49.400	49.079	15,726,260
2025-09-24	49.430	50.020	48.400	49.430	49.109	11,613,410
2025-09-23	51.400	51.680	48.560	49.750	49.427	16,643,020
2025-09-22	51.300	51.650	49.550	51.630	51.294	24,501,660
2025-09-19	49.330	53.350	49.270	51.640	51.304	39,636,527
2025-09-18	45.990	50.770	45.900	48.500	48.185	31,757,400
2025-09-17	45.770	46.860	45.250	46.150	45.850	8,166,899
2025-09-16	44.810	46.140	44.730	45.720	45.423	8,530,873
2025-09-15	45.180	45.880	44.570	45.010	44.717	6,633,824
2025-09-12	45.220	46.570	44.780	45.440	45.145	9,959,726
2025-09-11	43.300	45.710	42.600	45.130	44.837	11,062,990
2025-09-10	43.000	43.460	42.480	43.250	42.969	5,658,823
2025-09-09	44.100	44.110	42.530	42.630	42.353	6,278,871
2025-09-08	45.000	45.150	43.700	44.400	44.111	6,904,388
2025-09-05	42.410	44.580	42.200	44.420	44.131	9,901,694
2025-09-04	44.280	45.350	41.410	42.330	42.055	10,776,340
2025-09-03	44.230	44.990	43.580	43.970	43.684	8,173,021
2025-09-02	45.850	46.800	43.820	44.230	43.942	11,344,310
2025-09-01	46.710	46.980	45.340	46.080	45.780	11,600,980
2025-08-29	46.010	46.960	44.920	46.730	46.426	16,061,190
2025-08-28	43.680	45.300	43.230	45.250	44.956	12,410,620
2025-08-27	44.470	45.600	43.790	43.790	43.505	13,194,660
2025-08-26	46.690	47.330	44.890	44.970	44.678	15,214,670
2025-08-25	45.500	45.840	44.210	44.940	44.648	14,298,220
2025-08-22	45.010	46.230	44.720	45.050	44.757	14,899,850
2025-08-21	45.780	45.950	44.220	44.570	44.280	11,976,880
2025-08-20	45.000	46.260	44.100	46.080	45.780	19,035,461
2025-08-19	43.830	47.170	42.550	45.280	44.986	32,927,629
2025-08-18	41.800	43.200	41.490	42.880	42.601	11,331,370
2025-08-15	40.520	41.730	40.500	41.550	41.280	6,410,744
2025-08-14	41.510	41.800	40.600	40.670	40.406	6,009,270
2025-08-13	41.300	41.640	40.930	41.500	41.230	7,497,560
2025-08-12	40.550	41.500	40.310	41.300	41.032	7,826,038
2025-08-11	39.620	40.820	39.610	40.700	40.435	7,420,428
2025-08-08	40.220	40.290	39.550	39.610	39.353	5,021,050
2025-08-07	40.430	41.190	40.010	40.220	39.959	7,353,303
2025-08-06	39.710	40.370	39.550	40.310	40.048	6,051,292
2025-08-05	39.660	40.060	39.300	39.860	39.601	5,240,212
2025-08-04	39.090	40.290	38.920	39.620	39.362	6,719,592
2025-08-01	38.980	40.250	38.710	39.150	38.895	6,332,802
2025-07-31	39.000	40.450	38.870	38.940	38.687	8,530,840
2025-07-30	39.910	40.000	38.920	39.090	38.836	5,260,130
2025-07-29	40.110	40.500	39.640	40.060	39.800	7,108,202
2025-07-28	41.900	42.230	40.100	40.220	39.959	12,383,060

← NewerPage 5 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.