WenYi Trinity Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.890 | 16.350 | 15.820 | 15.990 | 15.990 | 13,003,100 |
| 2024-07-26 | 16.240 | 16.350 | 15.750 | 15.840 | 15.840 | 16,591,719 |
| 2024-07-25 | 16.500 | 16.740 | 15.900 | 16.240 | 16.240 | 19,325,308 |
| 2024-07-24 | 16.000 | 17.280 | 16.000 | 16.950 | 16.950 | 28,707,449 |
| 2024-07-23 | 16.270 | 16.790 | 16.000 | 16.310 | 16.310 | 21,412,466 |
| 2024-07-22 | 16.500 | 17.250 | 16.250 | 16.330 | 16.330 | 31,391,366 |
| 2024-07-19 | 14.910 | 16.240 | 14.790 | 16.240 | 16.240 | 12,111,500 |
| 2024-07-18 | 14.140 | 14.800 | 14.040 | 14.760 | 14.760 | 7,598,800 |
| 2024-07-17 | 14.880 | 15.010 | 14.560 | 14.570 | 14.570 | 5,641,700 |
| 2024-07-16 | 14.930 | 14.930 | 14.500 | 14.880 | 14.880 | 8,571,600 |
| 2024-07-15 | 15.230 | 15.560 | 14.800 | 14.990 | 14.990 | 12,885,600 |
| 2024-07-12 | 14.700 | 15.000 | 14.550 | 14.700 | 14.700 | 4,996,500 |
| 2024-07-11 | 14.590 | 14.740 | 14.340 | 14.690 | 14.690 | 6,277,899 |
| 2024-07-10 | 14.500 | 14.570 | 14.230 | 14.270 | 14.270 | 5,294,399 |
| 2024-07-09 | 13.920 | 14.620 | 13.730 | 14.600 | 14.600 | 9,821,300 |
| 2024-07-08 | 14.300 | 14.350 | 13.880 | 13.920 | 13.920 | 4,554,901 |
| 2024-07-05 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 0 |
| 2024-07-04 | 14.750 | 14.970 | 14.290 | 14.350 | 14.350 | 9,852,799 |
| 2024-07-03 | 14.900 | 15.790 | 14.610 | 15.100 | 15.100 | 11,617,300 |
| 2024-07-02 | 15.080 | 15.240 | 14.930 | 14.960 | 14.960 | 4,247,300 |
| 2024-07-01 | 15.170 | 15.230 | 14.750 | 15.090 | 15.090 | 4,781,301 |
| 2024-06-28 | 15.060 | 15.420 | 14.970 | 15.080 | 15.080 | 5,805,400 |
| 2024-06-27 | 15.240 | 15.670 | 15.030 | 15.040 | 15.040 | 7,531,815 |
| 2024-06-26 | 14.690 | 15.350 | 14.400 | 15.270 | 15.270 | 6,307,539 |
| 2024-06-25 | 15.190 | 15.270 | 14.590 | 14.720 | 14.720 | 5,403,300 |
| 2024-06-24 | 15.650 | 15.750 | 14.900 | 14.950 | 14.950 | 6,604,715 |
| 2024-06-21 | 15.690 | 15.970 | 15.480 | 15.740 | 15.740 | 5,764,400 |
| 2024-06-20 | 16.360 | 16.640 | 15.940 | 15.990 | 15.990 | 8,942,300 |
| 2024-06-19 | 16.580 | 17.150 | 16.280 | 16.660 | 16.660 | 12,286,210 |
| 2024-06-18 | 16.700 | 16.730 | 16.460 | 16.580 | 16.580 | 6,704,001 |
| 2024-06-17 | 16.400 | 16.610 | 16.200 | 16.430 | 16.430 | 5,517,400 |
| 2024-06-14 | 16.520 | 16.570 | 16.180 | 16.430 | 16.430 | 6,317,200 |
| 2024-06-13 | 16.610 | 16.850 | 16.500 | 16.620 | 16.620 | 8,857,600 |
| 2024-06-12 | 16.020 | 16.980 | 15.990 | 16.620 | 16.620 | 12,262,900 |
| 2024-06-11 | 15.570 | 16.280 | 15.060 | 16.250 | 16.250 | 11,228,700 |
| 2024-06-07 | 15.250 | 15.940 | 15.210 | 15.660 | 15.660 | 9,354,200 |
| 2024-06-06 | 15.650 | 16.300 | 14.960 | 15.090 | 15.090 | 12,525,000 |
| 2024-06-05 | 16.200 | 16.460 | 16.020 | 16.020 | 16.020 | 7,634,399 |
| 2024-06-04 | 16.800 | 17.000 | 16.000 | 16.260 | 16.260 | 11,506,000 |
| 2024-06-03 | 17.120 | 17.370 | 16.790 | 16.900 | 16.900 | 9,847,901 |
| 2024-05-31 | 17.500 | 17.830 | 17.350 | 17.470 | 17.470 | 6,988,600 |
| 2024-05-30 | 17.450 | 17.700 | 17.110 | 17.490 | 17.490 | 8,573,802 |
| 2024-05-29 | 17.460 | 17.850 | 17.290 | 17.450 | 17.450 | 10,355,050 |
| 2024-05-28 | 17.800 | 18.600 | 17.450 | 17.910 | 17.910 | 17,254,650 |
| 2024-05-27 | 17.180 | 18.090 | 16.590 | 17.800 | 17.800 | 16,732,365 |
| 2024-05-24 | 17.620 | 17.640 | 17.060 | 17.080 | 17.080 | 11,842,701 |
| 2024-05-23 | 18.690 | 18.930 | 17.730 | 17.840 | 17.840 | 17,600,700 |
| 2024-05-22 | 20.130 | 20.130 | 18.700 | 18.770 | 18.770 | 21,011,600 |
| 2024-05-21 | 18.790 | 18.800 | 18.170 | 18.300 | 18.300 | 10,687,300 |
| 2024-05-20 | 18.900 | 19.280 | 18.700 | 18.870 | 18.870 | 12,460,600 |
| 2024-05-17 | 19.010 | 19.570 | 18.580 | 19.320 | 19.320 | 13,649,500 |
| 2024-05-16 | 19.070 | 19.420 | 18.880 | 19.050 | 19.050 | 12,466,101 |
| 2024-05-15 | 18.640 | 19.980 | 18.280 | 18.980 | 18.980 | 20,321,300 |
| 2024-05-14 | 18.390 | 18.880 | 18.390 | 18.620 | 18.620 | 8,889,600 |
| 2024-05-13 | 19.000 | 19.080 | 17.900 | 18.300 | 18.300 | 15,577,801 |
| 2024-05-10 | 19.740 | 20.180 | 19.260 | 19.380 | 19.380 | 15,359,901 |
| 2024-05-09 | 19.290 | 19.910 | 19.260 | 19.740 | 19.740 | 16,763,601 |
| 2024-05-08 | 19.640 | 19.720 | 19.150 | 19.240 | 19.240 | 13,335,800 |
| 2024-05-07 | 19.310 | 20.070 | 19.060 | 19.780 | 19.780 | 22,996,000 |
| 2024-05-06 | 19.360 | 19.600 | 19.000 | 19.220 | 19.220 | 14,671,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.