Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	39.060	40.580	39.000	40.240	39.978	10,450,190
2025-07-24	38.790	39.060	38.640	39.060	38.806	3,775,089
2025-07-23	38.610	39.060	38.400	38.830	38.578	4,136,400
2025-07-22	39.000	39.260	38.590	38.850	38.597	4,753,893
2025-07-21	39.100	39.190	38.730	39.000	38.746	4,781,600
2025-07-18	38.990	39.550	38.850	39.150	38.895	8,693,977
2025-07-17	38.220	39.060	38.160	38.860	38.607	7,312,493
2025-07-16	38.370	38.760	38.050	38.240	37.991	4,927,817
2025-07-15	38.090	38.900	38.030	38.390	38.140	5,965,218
2025-07-14	38.300	38.390	38.010	38.020	37.773	2,850,912
2025-07-11	38.210	38.490	37.960	38.300	38.051	4,085,736
2025-07-10	37.950	39.500	37.800	38.380	38.131	6,037,480
2025-07-09	38.400	38.530	37.830	37.910	37.664	3,200,420
2025-07-08	37.210	38.400	37.050	38.300	38.051	5,992,926
2025-07-07	37.400	37.850	37.080	37.170	36.928	3,421,121
2025-07-04	38.150	38.380	37.450	37.490	37.246	3,767,168
2025-07-03	37.750	38.560	37.700	38.160	37.912	3,523,900
2025-07-02	38.110	38.270	37.550	37.700	37.455	3,604,520
2025-07-01	38.700	38.700	37.910	38.310	38.061	3,693,348
2025-06-30	38.680	38.950	38.440	38.790	38.538	4,769,240
2025-06-27	37.950	38.980	37.670	38.530	38.280	6,800,808
2025-06-26	38.230	38.580	37.910	37.970	37.723	3,977,440
2025-06-25	37.940	38.230	37.750	38.200	37.952	3,909,260
2025-06-24	37.210	37.980	37.210	37.950	37.703	3,848,908
2025-06-23	36.080	37.420	36.080	37.210	36.968	3,595,738
2025-06-20	37.250	38.280	36.820	36.830	36.591	5,077,200
2025-06-19	37.430	37.950	36.880	37.050	36.809	3,412,996
2025-06-18	37.300	37.660	36.900	37.510	37.266	3,170,805
2025-06-17	37.300	37.560	36.910	37.460	37.216	2,888,298
2025-06-16	36.780	37.700	36.750	37.180	36.938	3,171,040
2025-06-13	37.880	38.480	36.950	36.950	36.710	5,867,304
2025-06-12	37.900	38.750	37.860	38.300	38.051	3,953,300
2025-06-11	38.000	38.500	37.900	38.080	37.832	2,748,500
2025-06-10	38.990	38.990	37.770	38.240	37.991	3,665,798
2025-06-09	39.150	39.300	38.680	38.990	38.737	3,960,300
2025-06-06	38.880	39.280	38.750	39.150	38.895	3,807,600
2025-06-05	37.950	39.340	37.950	39.040	38.786	6,749,336
2025-06-04	37.640	38.150	37.420	38.090	37.842	3,569,809
2025-06-03	37.260	37.640	37.200	37.270	37.028	2,147,300
2025-05-30	37.810	37.820	37.030	37.160	36.918	2,848,800
2025-05-29	37.690	38.260	37.540	37.960	37.713	2,979,900
2025-05-28	37.840	38.150	37.360	37.530	37.187	2,024,400
2025-05-27	38.530	38.530	37.550	37.800	37.454	3,765,900
2025-05-26	38.280	38.780	38.110	38.520	38.168	2,956,760
2025-05-23	38.960	39.140	38.230	38.230	37.880	3,552,900
2025-05-22	39.300	39.870	38.920	38.970	38.614	3,138,544
2025-05-21	40.080	40.090	39.210	39.530	39.168	3,399,700
2025-05-20	40.340	40.480	39.830	40.080	39.713	3,794,415
2025-05-19	40.760	40.820	39.870	40.390	40.021	3,959,415
2025-05-16	39.780	41.380	39.630	40.620	40.248	7,059,400
2025-05-15	41.000	41.380	39.780	39.840	39.476	7,549,852
2025-05-14	42.530	42.910	41.240	41.620	41.239	10,242,200
2025-05-13	41.330	42.980	40.960	41.760	41.378	10,989,940
2025-05-12	41.120	41.390	40.700	41.150	40.774	5,776,260
2025-05-09	41.580	41.580	40.540	40.910	40.536	7,015,100
2025-05-08	41.650	42.340	41.520	41.600	41.219	8,091,603
2025-05-07	42.550	42.650	41.010	41.740	41.358	11,769,230
2025-05-06	41.700	42.980	41.300	42.500	42.111	12,606,260
2025-04-30	39.700	41.390	39.440	41.220	40.843	11,549,500
2025-04-29	40.300	40.900	39.310	39.500	39.139	9,570,759

← NewerPage 6 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.