WenYi Trinity Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.500	24.750	22.620	24.750	24.750	68,261,793
2023-10-31	23.900	24.320	21.500	22.500	22.500	72,719,497
2023-10-30	19.300	22.110	19.300	22.110	22.110	64,080,544
2023-10-27	18.670	21.390	18.360	20.100	20.100	68,595,912
2023-10-26	18.760	22.880	18.760	20.400	20.400	83,031,825
2023-10-25	20.840	20.840	20.840	20.840	20.840	2,556,300
2023-10-24	24.000	24.610	22.650	23.160	23.160	92,101,109
2023-10-23	22.370	22.370	21.770	22.370	22.370	17,086,819
2023-10-20	20.340	20.340	20.090	20.340	20.340	32,708,256
2023-10-19	16.810	18.490	16.660	18.490	18.490	45,242,038
2023-10-18	16.810	16.810	16.800	16.810	16.810	23,913,544
2023-10-17	14.000	15.280	14.000	15.280	15.280	29,613,310
2023-10-16	14.100	14.230	13.780	13.890	13.890	8,862,201
2023-10-13	14.280	14.350	14.040	14.170	14.170	10,767,001
2023-10-12	14.130	14.240	13.880	14.210	14.210	12,909,398
2023-10-11	13.920	14.560	13.730	14.300	14.300	17,909,400
2023-10-10	13.770	14.100	13.660	13.920	13.920	10,533,100
2023-10-09	13.750	13.900	13.580	13.670	13.670	7,135,066
2023-09-28	13.550	14.030	13.530	13.830	13.830	8,067,600
2023-09-27	13.860	13.960	13.550	13.550	13.550	8,290,100
2023-09-26	14.130	14.250	13.700	13.840	13.840	11,254,500
2023-09-25	13.820	14.660	13.770	14.100	14.100	17,359,000
2023-09-22	13.180	13.930	13.030	13.820	13.820	14,594,400
2023-09-21	13.180	13.440	13.120	13.290	13.290	9,136,201
2023-09-20	13.920	14.050	13.180	13.230	13.230	16,027,600
2023-09-19	14.550	14.600	13.800	13.950	13.950	19,646,412
2023-09-18	15.010	15.200	14.510	14.720	14.720	25,380,002
2023-09-15	14.680	16.300	14.500	15.410	15.410	36,993,513
2023-09-14	14.550	15.200	14.330	14.850	14.850	28,279,412
2023-09-13	14.980	16.220	14.570	15.350	15.350	44,555,443
2023-09-12	14.890	14.890	14.890	14.890	14.890	10,034,810
2023-09-11	13.650	13.810	13.510	13.540	13.540	6,899,751
2023-09-08	13.400	13.620	13.340	13.560	13.560	6,523,350
2023-09-07	13.870	13.970	13.360	13.400	13.400	12,585,100
2023-09-06	13.690	14.520	13.510	14.180	14.180	18,570,850
2023-09-05	13.700	14.130	13.580	13.670	13.670	12,893,301
2023-09-04	13.500	13.700	13.330	13.590	13.590	8,974,403
2023-09-01	13.590	13.600	13.310	13.430	13.430	5,035,703
2023-08-31	13.340	13.660	13.170	13.580	13.580	8,659,199
2023-08-30	13.400	14.000	13.350	13.430	13.430	10,553,199
2023-08-29	12.710	13.200	12.540	13.190	13.190	5,739,700
2023-08-28	13.100	13.190	12.530	12.530	12.530	3,798,799
2023-08-25	12.910	12.910	12.390	12.470	12.470	3,861,898
2023-08-24	12.950	13.120	12.700	12.930	12.930	2,907,008
2023-08-23	13.270	13.270	12.850	12.850	12.850	3,174,600
2023-08-22	13.230	13.390	13.010	13.290	13.290	3,204,000
2023-08-21	13.350	13.570	13.200	13.210	13.210	2,500,500
2023-08-18	13.470	13.720	13.370	13.380	13.380	3,855,530
2023-08-17	13.200	13.680	13.030	13.530	13.530	4,334,300
2023-08-16	13.500	13.580	13.270	13.300	13.300	2,418,800
2023-08-15	13.810	13.870	13.330	13.590	13.590	3,404,300
2023-08-14	13.580	13.970	13.330	13.770	13.770	4,593,791
2023-08-11	13.660	13.750	13.550	13.630	13.630	3,144,901
2023-08-10	13.790	13.900	13.660	13.670	13.670	3,736,101
2023-08-09	14.160	14.220	13.800	13.800	13.800	5,690,501
2023-08-08	14.070	14.580	14.050	14.290	14.290	6,621,101
2023-08-07	14.040	14.280	13.960	14.070	14.070	4,374,000
2023-08-04	14.050	14.320	14.050	14.190	14.190	5,109,501
2023-08-03	13.930	14.130	13.930	14.100	14.100	3,355,911
2023-08-02	14.050	14.190	13.910	14.080	14.080	4,716,001

← NewerPage 13 of 21 · 1,212 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.