WenYi Trinity Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.000	21.500	20.450	21.410	21.410	20,022,200
2024-01-24	20.800	20.960	19.910	20.740	20.740	15,624,100
2024-01-23	20.250	20.880	19.900	20.700	20.700	18,629,900
2024-01-22	23.040	23.040	20.640	20.640	20.640	37,169,800
2024-01-19	23.000	24.290	22.850	22.930	22.930	49,702,300
2024-01-18	22.280	22.280	21.420	22.080	22.080	13,548,400
2024-01-17	22.690	22.910	22.220	22.420	22.420	10,632,500
2024-01-16	23.050	23.180	22.220	22.750	22.750	14,535,200
2024-01-15	22.730	23.720	22.350	23.100	23.100	19,237,000
2024-01-12	23.570	23.620	22.400	22.700	22.700	20,064,900
2024-01-11	22.580	23.600	22.430	23.550	23.550	22,419,851
2024-01-10	23.280	23.780	22.580	22.680	22.680	21,006,400
2024-01-09	23.150	24.150	22.900	23.260	23.260	28,849,212
2024-01-08	22.490	22.850	22.170	22.550	22.550	13,939,100
2024-01-05	23.660	23.780	22.440	22.560	22.560	17,509,100
2024-01-04	23.500	23.790	23.270	23.650	23.650	17,624,150
2024-01-03	24.600	24.670	22.900	23.520	23.520	29,564,750
2024-01-02	25.590	25.970	24.660	24.750	24.750	29,925,082
2023-12-29	26.130	26.700	25.020	25.590	25.590	42,982,562
2023-12-28	29.830	30.440	26.850	26.980	26.980	60,272,769
2023-12-27	26.870	29.830	26.380	29.830	29.830	35,220,501
2023-12-26	25.890	27.790	25.660	27.120	27.120	38,159,410
2023-12-25	25.250	26.160	25.210	25.890	25.890	16,890,301
2023-12-22	26.360	26.580	25.190	25.250	25.250	22,173,652
2023-12-21	26.150	26.620	25.200	26.170	26.170	22,813,710
2023-12-20	27.200	27.750	26.270	26.410	26.410	26,264,350
2023-12-19	26.140	28.050	26.140	27.380	27.380	31,507,744
2023-12-18	26.270	26.960	25.920	26.330	26.330	22,690,423
2023-12-15	26.100	26.560	25.340	26.100	26.100	25,250,660
2023-12-14	27.950	28.160	26.000	26.100	26.100	34,141,421
2023-12-13	28.800	29.190	27.500	27.830	27.830	30,015,541
2023-12-12	28.580	29.560	28.200	28.870	28.870	32,252,481
2023-12-11	27.120	29.000	26.120	28.750	28.750	36,619,029
2023-12-08	28.990	30.090	28.990	28.990	28.990	20,658,674
2023-12-07	35.270	36.370	32.210	32.210	32.210	44,974,796
2023-12-06	33.290	36.560	32.290	35.790	35.790	49,461,114
2023-12-05	33.610	35.100	33.610	33.920	33.920	39,473,378
2023-12-04	32.820	34.500	32.510	33.910	33.910	39,305,210
2023-12-01	32.380	33.290	31.950	33.090	33.090	34,761,536
2023-11-30	33.000	33.550	31.230	32.630	32.630	44,783,188
2023-11-29	33.600	35.000	33.600	33.600	33.600	40,885,990
2023-11-28	37.330	37.330	37.330	37.330	37.330	4,168,000
2023-11-27	39.990	41.630	39.140	41.480	41.480	42,681,252
2023-11-24	39.500	41.430	38.940	41.200	41.200	49,743,702
2023-11-23	39.000	40.160	38.410	39.710	39.710	45,060,796
2023-11-22	39.000	40.930	38.000	40.130	40.130	54,452,293
2023-11-21	39.100	41.150	37.510	38.950	38.950	57,372,745
2023-11-20	37.500	40.520	36.900	40.160	40.160	59,222,272
2023-11-17	36.330	39.000	36.330	37.880	37.880	63,068,006
2023-11-16	37.920	38.570	35.030	35.700	35.700	64,901,556
2023-11-15	40.500	42.340	37.350	38.650	38.650	85,733,619
2023-11-14	33.200	38.490	33.200	38.490	38.490	56,374,210
2023-11-13	36.000	36.880	32.000	34.990	34.990	69,002,404
2023-11-10	32.300	34.010	31.990	34.010	34.010	74,227,945
2023-11-09	31.950	34.000	29.890	30.920	30.920	67,538,041
2023-11-08	27.030	30.950	26.500	30.950	30.950	55,407,631
2023-11-07	26.980	28.140	25.800	28.140	28.140	52,726,526
2023-11-06	23.990	25.580	22.450	25.580	25.580	48,715,630
2023-11-03	22.000	24.510	20.700	23.250	23.250	60,700,423
2023-11-02	26.020	26.660	22.280	22.280	22.280	75,675,600

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.