Wenzhou Yihua Connector Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	42.000	43.200	41.400	42.780	42.389	15,011,730
2024-10-29	43.000	43.000	41.800	42.260	41.873	14,634,200
2024-10-28	44.040	44.040	41.530	42.800	42.408	20,664,301
2024-10-25	41.590	45.410	41.570	44.480	44.073	25,497,551
2024-10-24	41.780	42.460	40.790	41.590	41.210	12,148,880
2024-10-23	42.380	43.350	41.800	42.030	41.646	16,768,189
2024-10-22	42.650	43.800	42.070	42.930	42.537	21,088,721
2024-10-21	45.000	46.100	42.360	43.300	42.904	43,654,688
2024-10-18	39.480	42.790	39.200	42.790	42.399	38,686,711
2024-10-17	36.360	40.320	35.750	38.900	38.544	29,404,740
2024-10-16	36.430	37.420	36.350	36.650	36.315	9,631,120
2024-10-15	38.080	40.000	38.060	38.160	37.811	12,177,690
2024-10-14	36.700	38.480	36.200	38.470	38.118	9,547,463
2024-10-11	38.570	38.570	36.350	36.740	36.404	7,838,394
2024-10-10	38.330	39.690	37.380	38.670	38.316	10,557,690
2024-10-09	40.500	40.600	37.950	38.000	37.652	14,257,560
2024-10-08	43.540	43.550	38.510	41.990	41.606	21,264,910
2024-09-30	37.350	39.710	36.100	39.600	39.238	19,259,410
2024-09-27	34.520	36.650	34.510	36.130	35.799	13,361,830
2024-09-26	33.430	34.380	33.100	34.380	34.066	7,568,140
2024-09-25	33.500	34.330	33.350	33.640	33.332	8,125,620
2024-09-24	32.860	33.550	31.910	33.440	33.134	7,809,837
2024-09-23	32.350	33.110	32.080	32.770	32.470	4,021,066
2024-09-20	32.450	32.650	32.150	32.250	31.955	2,718,200
2024-09-19	32.550	32.900	32.210	32.440	32.143	4,108,800
2024-09-18	32.620	32.800	31.400	32.190	31.896	4,140,000
2024-09-13	33.560	33.850	32.610	32.610	32.312	5,092,900
2024-09-12	33.980	34.580	33.660	33.690	33.382	6,088,894
2024-09-11	34.000	34.080	33.410	33.630	33.322	3,201,845
2024-09-10	33.760	34.320	33.100	34.130	33.818	4,651,668
2024-09-09	33.380	33.900	33.330	33.650	33.342	3,420,345
2024-09-06	34.770	34.770	33.600	33.720	33.412	6,553,939
2024-09-05	35.080	35.370	34.550	34.820	34.501	5,410,045
2024-09-04	35.880	35.880	34.860	35.080	34.759	7,919,892
2024-09-03	35.270	36.600	35.180	36.340	36.008	10,083,250
2024-09-02	36.110	36.680	35.390	35.470	35.146	9,637,841
2024-08-30	35.730	37.190	35.730	36.160	35.829	15,736,960
2024-08-29	34.310	36.200	34.100	36.160	35.829	11,390,720
2024-08-28	33.350	34.340	33.300	34.290	33.976	5,199,555
2024-08-27	35.000	35.000	33.600	33.690	33.382	7,161,321
2024-08-26	34.360	35.100	34.090	35.080	34.759	6,631,100
2024-08-23	34.100	35.150	33.860	34.600	34.283	7,286,125
2024-08-22	34.500	35.850	34.500	34.850	34.531	7,712,904
2024-08-21	34.350	35.760	34.260	34.910	34.591	8,685,468
2024-08-20	35.200	35.880	34.560	34.570	34.254	7,231,426
2024-08-19	36.360	36.800	34.930	35.720	35.393	13,490,750
2024-08-16	36.550	37.780	36.000	37.060	36.721	16,389,920
2024-08-15	33.400	36.310	33.380	35.800	35.473	13,560,910
2024-08-14	34.850	34.940	33.550	33.720	33.412	6,171,400
2024-08-13	32.930	33.550	32.930	33.550	33.243	3,565,694
2024-08-12	33.500	33.700	32.800	32.940	32.639	4,779,145
2024-08-09	34.330	34.650	33.690	33.830	33.521	4,330,345
2024-08-08	34.470	34.660	33.890	34.060	33.748	4,975,671
2024-08-07	34.270	35.190	34.210	34.770	34.452	5,701,790
2024-08-06	34.500	34.590	33.860	34.380	34.066	5,079,420
2024-08-05	34.700	35.680	33.800	33.880	33.570	7,546,524
2024-08-02	36.000	36.680	35.140	35.160	34.838	10,623,790
2024-08-01	37.800	38.090	36.690	36.810	36.473	14,828,390
2024-07-31	36.700	37.900	36.560	37.700	37.355	10,253,300
2024-07-30	36.760	37.330	35.800	36.930	36.592	7,484,740

← NewerPage 9 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.