WenYi Trinity Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.480 | 19.620 | 18.800 | 19.300 | 19.300 | 19,215,401 |
| 2024-04-29 | 19.070 | 19.620 | 18.820 | 19.480 | 19.480 | 26,275,500 |
| 2024-04-26 | 16.920 | 18.760 | 16.850 | 18.760 | 18.760 | 17,100,966 |
| 2024-04-25 | 17.090 | 17.400 | 16.960 | 17.050 | 17.050 | 9,142,700 |
| 2024-04-24 | 16.690 | 17.280 | 16.620 | 17.210 | 17.210 | 9,776,400 |
| 2024-04-23 | 16.750 | 16.920 | 16.520 | 16.540 | 16.540 | 7,789,916 |
| 2024-04-22 | 16.930 | 17.070 | 15.950 | 16.480 | 16.480 | 11,459,510 |
| 2024-04-19 | 17.650 | 17.850 | 17.010 | 17.150 | 17.150 | 12,000,300 |
| 2024-04-18 | 17.480 | 18.090 | 16.760 | 17.600 | 17.600 | 20,281,208 |
| 2024-04-17 | 15.550 | 17.110 | 15.550 | 17.110 | 17.110 | 20,636,508 |
| 2024-04-16 | 17.070 | 17.170 | 15.550 | 15.550 | 15.550 | 14,415,221 |
| 2024-04-15 | 18.840 | 18.900 | 17.050 | 17.280 | 17.280 | 18,077,599 |
| 2024-04-12 | 19.230 | 19.440 | 18.900 | 18.940 | 18.940 | 11,270,808 |
| 2024-04-11 | 18.550 | 19.430 | 18.380 | 19.110 | 19.110 | 15,858,800 |
| 2024-04-10 | 19.530 | 19.580 | 18.380 | 18.580 | 18.580 | 13,971,000 |
| 2024-04-09 | 19.600 | 20.000 | 19.220 | 19.510 | 19.510 | 11,222,800 |
| 2024-04-08 | 20.000 | 20.100 | 19.440 | 19.450 | 19.450 | 13,731,138 |
| 2024-04-03 | 21.300 | 21.470 | 20.120 | 20.320 | 20.320 | 14,898,900 |
| 2024-04-02 | 22.040 | 22.080 | 21.100 | 21.150 | 21.150 | 15,022,151 |
| 2024-04-01 | 21.560 | 22.200 | 21.470 | 22.040 | 22.040 | 16,127,529 |
| 2024-03-29 | 21.400 | 21.750 | 21.010 | 21.540 | 21.540 | 9,242,000 |
| 2024-03-28 | 20.810 | 21.950 | 20.750 | 21.490 | 21.490 | 20,716,294 |
| 2024-03-27 | 22.550 | 22.880 | 20.880 | 20.930 | 20.930 | 24,596,102 |
| 2024-03-26 | 24.300 | 25.280 | 22.340 | 22.810 | 22.810 | 28,479,901 |
| 2024-03-25 | 25.000 | 26.260 | 24.600 | 24.730 | 24.730 | 23,646,100 |
| 2024-03-22 | 26.500 | 26.920 | 25.810 | 25.870 | 25.870 | 34,079,500 |
| 2024-03-21 | 26.100 | 27.790 | 26.000 | 27.160 | 27.160 | 46,449,300 |
| 2024-03-20 | 25.680 | 26.810 | 25.230 | 26.260 | 26.260 | 37,741,301 |
| 2024-03-19 | 24.900 | 26.660 | 24.530 | 26.060 | 26.060 | 39,363,421 |
| 2024-03-18 | 24.200 | 25.220 | 24.180 | 24.900 | 24.900 | 23,460,101 |
| 2024-03-15 | 24.770 | 24.800 | 24.000 | 24.390 | 24.390 | 22,981,403 |
| 2024-03-14 | 25.600 | 25.910 | 24.480 | 25.080 | 25.080 | 31,234,100 |
| 2024-03-13 | 26.070 | 27.180 | 25.580 | 26.240 | 26.240 | 53,087,586 |
| 2024-03-12 | 24.400 | 25.990 | 24.230 | 25.650 | 25.650 | 46,743,653 |
| 2024-03-11 | 24.000 | 24.940 | 23.400 | 24.490 | 24.490 | 29,174,730 |
| 2024-03-08 | 23.850 | 25.100 | 23.160 | 24.730 | 24.730 | 34,715,867 |
| 2024-03-07 | 25.130 | 25.750 | 23.220 | 24.000 | 24.000 | 33,944,122 |
| 2024-03-06 | 24.060 | 25.900 | 22.920 | 25.120 | 25.120 | 47,840,018 |
| 2024-03-05 | 24.400 | 27.220 | 23.950 | 24.880 | 24.880 | 59,887,770 |
| 2024-03-04 | 23.060 | 25.030 | 23.060 | 25.030 | 25.030 | 57,863,578 |
| 2024-03-01 | 21.850 | 23.960 | 21.210 | 22.750 | 22.750 | 64,048,678 |
| 2024-02-29 | 19.250 | 21.890 | 18.830 | 21.890 | 21.890 | 62,324,412 |
| 2024-02-28 | 21.650 | 22.460 | 19.900 | 19.900 | 19.900 | 41,688,704 |
| 2024-02-27 | 20.000 | 22.540 | 19.600 | 22.110 | 22.110 | 45,817,250 |
| 2024-02-26 | 19.120 | 21.290 | 18.910 | 20.560 | 20.560 | 47,794,702 |
| 2024-02-23 | 19.440 | 19.810 | 18.600 | 19.400 | 19.400 | 53,411,118 |
| 2024-02-22 | 17.220 | 18.920 | 16.600 | 18.920 | 18.920 | 54,060,618 |
| 2024-02-21 | 15.680 | 17.530 | 15.500 | 17.200 | 17.200 | 43,405,802 |
| 2024-02-20 | 15.000 | 16.160 | 14.790 | 15.940 | 15.940 | 33,893,162 |
| 2024-02-19 | 13.730 | 15.110 | 13.730 | 15.110 | 15.110 | 30,239,195 |
| 2024-02-08 | 12.900 | 13.950 | 12.110 | 13.740 | 13.740 | 27,370,997 |
| 2024-02-07 | 14.600 | 14.790 | 12.920 | 12.990 | 12.990 | 29,123,587 |
| 2024-02-06 | 14.500 | 15.290 | 14.210 | 14.360 | 14.360 | 27,640,315 |
| 2024-02-05 | 17.120 | 17.750 | 15.790 | 15.790 | 15.790 | 13,750,802 |
| 2024-02-02 | 18.900 | 19.190 | 17.100 | 17.540 | 17.540 | 23,453,510 |
| 2024-02-01 | 18.190 | 19.990 | 17.530 | 19.000 | 19.000 | 28,792,100 |
| 2024-01-31 | 19.720 | 19.790 | 18.150 | 18.170 | 18.170 | 11,992,401 |
| 2024-01-30 | 19.910 | 20.280 | 19.310 | 19.360 | 19.360 | 9,940,800 |
| 2024-01-29 | 20.650 | 20.990 | 19.730 | 19.810 | 19.810 | 13,134,000 |
| 2024-01-26 | 21.380 | 21.550 | 20.780 | 20.840 | 20.840 | 15,979,600 |
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.