Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	44.380	44.860	42.830	43.190	42.795	11,071,300
2025-01-22	44.000	44.640	43.660	44.040	43.637	10,244,300
2025-01-21	43.380	44.460	42.290	44.450	44.043	14,532,730
2025-01-20	43.500	44.200	42.800	43.140	42.745	10,603,120
2025-01-17	42.900	43.310	42.490	43.000	42.607	9,173,280
2025-01-16	42.000	43.550	41.250	43.550	43.152	15,058,200
2025-01-15	42.590	43.230	41.710	42.080	41.695	8,923,420
2025-01-14	40.220	43.280	39.820	42.880	42.488	14,376,840
2025-01-13	38.900	40.790	38.200	40.250	39.882	7,969,539
2025-01-10	39.700	42.240	39.350	39.950	39.585	9,920,200
2025-01-09	39.120	40.480	39.010	40.020	39.654	7,867,600
2025-01-08	39.790	39.860	38.400	39.510	39.149	8,390,200
2025-01-07	39.000	40.400	38.900	40.330	39.961	8,747,494
2025-01-06	38.700	39.500	38.180	39.210	38.851	6,652,100
2025-01-03	40.700	40.950	38.780	38.800	38.445	10,259,200
2025-01-02	41.310	42.300	40.180	40.770	40.397	9,626,560
2024-12-31	43.820	44.220	41.160	41.350	40.972	12,810,950
2024-12-30	44.750	45.780	43.600	43.830	43.429	14,637,290
2024-12-27	46.290	46.480	45.110	45.140	44.727	21,754,510
2024-12-26	44.450	47.930	43.800	46.850	46.421	28,647,119
2024-12-25	44.210	46.700	43.300	44.910	44.499	22,747,830
2024-12-24	42.680	44.510	42.500	44.470	44.063	20,891,150
2024-12-23	42.800	44.440	42.000	42.460	42.072	15,621,500
2024-12-20	41.160	42.990	40.800	42.190	41.804	11,316,220
2024-12-19	39.420	41.740	39.380	41.310	40.932	8,807,707
2024-12-18	41.620	41.700	39.000	40.170	39.803	10,229,380
2024-12-17	42.300	43.540	41.610	41.780	41.398	11,122,160
2024-12-16	41.450	43.000	41.000	42.540	42.151	11,462,620
2024-12-13	41.580	42.300	41.200	41.300	40.922	6,449,901
2024-12-12	42.000	43.160	41.600	41.880	41.497	8,575,312
2024-12-11	40.720	42.180	40.600	42.020	41.636	9,056,037
2024-12-10	41.900	42.000	40.880	40.960	40.585	9,616,451
2024-12-09	40.760	41.180	40.250	40.400	40.030	4,550,300
2024-12-06	40.850	41.160	40.100	41.000	40.625	5,759,505
2024-12-05	40.560	41.240	40.500	40.840	40.466	4,863,700
2024-12-04	41.790	41.840	40.350	40.630	40.258	5,454,220
2024-12-03	43.000	43.000	41.390	41.710	41.328	7,045,359
2024-12-02	41.000	42.280	40.900	42.090	41.705	8,014,800
2024-11-29	40.730	41.850	40.320	41.320	40.942	6,840,300
2024-11-28	41.100	41.650	40.710	40.850	40.476	6,250,096
2024-11-27	40.010	41.190	39.350	41.090	40.714	7,016,224
2024-11-26	40.740	41.230	40.280	40.350	39.981	5,803,536
2024-11-25	40.620	40.820	39.150	40.720	40.347	8,121,100
2024-11-22	43.070	43.070	40.490	40.620	40.248	13,330,160
2024-11-21	41.850	43.860	41.200	43.590	43.191	16,888,439
2024-11-20	41.700	42.300	41.430	41.830	41.447	8,907,599
2024-11-19	40.810	42.250	40.750	41.970	41.586	9,064,983
2024-11-18	42.660	43.250	40.030	40.480	40.110	11,442,610
2024-11-15	44.440	45.340	42.980	43.090	42.696	10,033,310
2024-11-14	46.570	47.230	44.500	44.800	44.390	8,628,862
2024-11-13	46.380	47.050	45.410	47.000	46.570	8,629,024
2024-11-12	49.200	49.200	46.300	47.050	46.620	14,948,290
2024-11-11	46.770	50.730	46.650	49.300	48.849	21,853,910
2024-11-08	47.530	49.270	46.760	46.970	46.540	17,553,590
2024-11-07	47.080	48.250	46.040	47.170	46.738	18,500,891
2024-11-06	47.500	49.510	45.880	48.310	47.868	35,110,848
2024-11-05	42.900	47.180	42.900	47.180	46.748	26,357,631
2024-11-04	40.500	43.630	40.500	42.890	42.498	23,456,330
2024-11-01	42.000	42.580	39.510	39.660	39.297	14,300,840
2024-10-31	43.100	43.230	42.080	42.480	42.091	14,027,100

← NewerPage 8 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.