Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	41.550	42.760	39.510	40.160	39.793	15,163,090
2025-04-25	37.760	40.240	37.030	39.000	38.643	13,425,180
2025-04-24	39.300	39.800	38.630	38.850	38.495	12,403,580
2025-04-23	38.670	41.210	38.500	39.900	39.535	19,704,221
2025-04-22	37.200	38.380	37.110	37.460	37.117	7,256,834
2025-04-21	36.800	36.930	36.270	36.920	36.582	5,406,000
2025-04-18	35.450	37.160	35.190	36.800	36.463	8,668,100
2025-04-17	35.220	36.690	35.220	35.510	35.185	4,426,800
2025-04-16	36.280	37.190	35.230	35.640	35.314	4,263,900
2025-04-15	36.690	36.820	36.020	36.150	35.819	4,565,700
2025-04-14	36.200	37.490	36.010	36.880	36.543	8,400,700
2025-04-11	34.510	35.820	34.400	35.490	35.165	5,787,300
2025-04-10	36.000	36.300	34.900	34.980	34.660	8,121,200
2025-04-09	33.000	34.520	30.710	34.340	34.026	9,402,223
2025-04-08	35.400	37.160	33.210	33.810	33.501	11,067,840
2025-04-07	38.150	38.800	36.900	36.900	36.562	4,661,700
2025-04-03	41.190	41.680	40.650	41.000	40.625	3,856,931
2025-04-02	41.500	42.180	41.200	41.660	41.279	4,185,873
2025-04-01	42.300	42.370	41.080	41.120	40.744	4,392,100
2025-03-31	41.780	42.300	40.950	41.780	41.398	4,894,400
2025-03-28	43.410	43.640	42.000	42.100	41.715	5,273,700
2025-03-27	43.300	44.080	42.720	43.560	43.162	4,815,300
2025-03-26	43.580	44.250	43.510	43.570	43.171	3,612,401
2025-03-25	43.780	44.070	43.410	43.930	43.528	4,826,200
2025-03-24	44.100	44.900	42.810	43.690	43.290	6,991,547
2025-03-21	46.900	46.900	44.080	44.230	43.825	12,019,350
2025-03-20	48.120	48.390	46.970	47.100	46.669	6,696,267
2025-03-19	48.150	48.360	47.600	48.070	47.630	6,859,634
2025-03-18	49.190	49.480	48.210	48.440	47.997	10,068,080
2025-03-17	48.470	50.300	48.000	49.080	48.631	13,084,510
2025-03-14	47.690	48.550	46.770	48.460	48.017	11,700,710
2025-03-13	48.150	48.880	47.010	47.710	47.274	11,674,100
2025-03-12	48.370	49.300	48.000	48.150	47.710	13,900,380
2025-03-11	45.850	48.990	45.850	48.330	47.888	14,469,740
2025-03-10	46.790	46.950	46.140	46.650	46.223	6,278,246
2025-03-07	47.710	48.420	46.500	46.920	46.491	11,053,660
2025-03-06	47.910	49.340	47.400	48.130	47.690	17,931,109
2025-03-05	46.670	47.980	46.060	47.690	47.254	14,150,450
2025-03-04	45.780	47.990	45.450	47.060	46.629	14,610,750
2025-03-03	45.990	46.440	44.830	45.390	44.975	10,642,110
2025-02-28	46.400	47.100	44.720	45.570	45.153	15,551,390
2025-02-27	48.120	48.180	45.810	46.900	46.471	14,659,600
2025-02-26	48.390	48.770	46.700	48.200	47.759	17,846,750
2025-02-25	47.110	48.130	45.900	47.410	46.976	15,132,430
2025-02-24	48.220	49.640	47.610	48.140	47.700	19,835,609
2025-02-21	46.870	49.300	46.160	48.840	48.393	30,378,711
2025-02-20	44.490	46.180	44.200	45.890	45.470	16,528,699
2025-02-19	43.210	44.880	43.160	44.830	44.420	11,077,160
2025-02-18	44.870	45.560	43.230	43.390	42.993	13,951,650
2025-02-17	43.600	45.570	43.500	44.620	44.212	12,867,600
2025-02-14	43.400	43.920	42.970	43.580	43.181	10,578,960
2025-02-13	44.760	44.780	43.350	43.360	42.963	8,342,448
2025-02-12	44.360	44.800	44.020	44.600	44.192	9,784,003
2025-02-11	45.710	45.810	44.420	44.650	44.242	10,636,140
2025-02-10	44.500	45.580	44.500	45.400	44.985	15,849,350
2025-02-07	44.420	45.010	43.690	44.450	44.043	16,876,920
2025-02-06	42.600	44.180	42.600	44.160	43.756	13,832,790
2025-02-05	41.900	44.280	41.900	42.820	42.428	12,329,570
2025-01-27	43.660	43.660	41.210	41.340	40.962	12,267,540
2025-01-24	42.820	44.440	42.820	44.170	43.766	11,124,950

← NewerPage 7 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.