WenYi Trinity Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.260	14.270	13.820	14.090	14.090	5,231,100
2023-07-31	14.240	14.310	14.130	14.200	14.200	5,870,301
2023-07-28	14.520	14.600	14.130	14.240	14.240	6,605,678
2023-07-27	15.080	15.150	14.450	14.520	14.520	10,591,149
2023-07-26	15.170	15.680	14.970	15.100	15.100	8,978,189
2023-07-25	14.840	15.290	14.750	15.160	15.160	8,953,511
2023-07-24	14.730	15.160	14.040	14.840	14.840	8,964,300
2023-07-21	14.790	15.750	14.770	14.980	14.980	11,256,300
2023-07-20	15.970	15.970	14.850	14.920	14.920	19,160,602
2023-07-19	15.680	16.170	15.470	16.090	16.090	21,596,067
2023-07-18	15.700	17.000	15.680	15.730	15.730	30,952,152
2023-07-17	15.420	15.650	15.270	15.500	15.500	8,348,900
2023-07-14	15.720	15.810	15.450	15.580	15.580	14,343,201
2023-07-13	15.010	15.750	15.000	15.720	15.720	22,739,301
2023-07-12	15.250	15.440	14.970	14.990	14.990	9,813,900
2023-07-11	14.850	15.480	14.840	15.370	15.370	14,266,701
2023-07-10	14.920	15.060	14.830	14.900	14.900	5,710,900
2023-07-07	15.180	15.180	14.860	14.870	14.870	8,750,101
2023-07-06	15.280	15.310	15.040	15.070	15.070	8,200,201
2023-07-05	15.510	15.510	15.050	15.060	15.060	17,491,480
2023-07-04	15.440	15.870	15.400	15.680	15.680	17,529,103
2023-07-03	15.600	15.800	15.310	15.460	15.460	16,807,479
2023-06-30	15.700	16.000	15.420	15.420	15.420	26,868,287
2023-06-29	15.910	16.490	15.710	16.030	16.030	38,566,279
2023-06-28	15.500	16.920	15.010	16.920	16.920	53,633,636
2023-06-27	15.610	16.340	15.160	15.380	15.380	34,589,351
2023-06-26	14.050	15.530	14.040	15.530	15.530	24,479,149
2023-06-21	14.000	14.440	13.940	14.120	14.120	10,274,400
2023-06-20	14.390	14.390	13.960	14.100	14.100	7,900,200
2023-06-19	13.780	14.400	13.750	14.240	14.240	13,517,890
2023-06-16	13.550	13.830	13.450	13.790	13.790	6,427,200
2023-06-15	13.580	13.740	13.470	13.480	13.480	4,835,400
2023-06-14	13.810	13.870	13.570	13.640	13.640	5,685,700
2023-06-13	13.550	13.950	13.470	13.920	13.920	6,189,000
2023-06-12	13.680	13.800	13.600	13.610	13.610	3,940,600
2023-06-09	13.500	13.760	13.270	13.720	13.720	5,803,800
2023-06-08	13.910	13.970	13.470	13.570	13.570	6,608,905
2023-06-07	13.600	14.500	13.600	14.020	14.020	7,682,305
2023-06-06	14.100	14.100	13.540	13.580	13.580	5,793,305
2023-06-05	13.950	14.250	13.910	14.070	14.070	5,908,390
2023-06-02	13.850	14.130	13.760	14.010	14.010	6,506,590
2023-06-01	13.840	13.990	13.680	13.870	13.870	4,534,900
2023-05-31	13.930	13.980	13.710	13.880	13.880	3,961,200
2023-05-30	13.800	13.910	13.600	13.910	13.910	5,878,808
2023-05-29	14.000	14.300	13.830	13.870	13.870	7,183,100
2023-05-26	14.120	14.190	13.870	13.900	13.900	6,074,600
2023-05-25	14.180	14.340	13.780	14.110	14.110	8,631,873
2023-05-24	14.110	14.320	14.030	14.030	14.030	7,763,100
2023-05-23	14.290	14.410	13.980	14.060	14.060	10,501,800
2023-05-22	14.260	15.280	14.030	14.570	14.570	17,023,800
2023-05-19	13.960	14.510	13.880	14.440	14.440	18,417,073
2023-05-18	13.630	14.130	13.620	13.860	13.860	17,725,975
2023-05-17	13.090	14.150	13.000	14.150	14.150	14,231,174
2023-05-16	12.640	13.090	12.420	12.860	12.860	7,679,200
2023-05-15	12.400	12.700	12.350	12.660	12.660	4,255,900
2023-05-12	12.510	13.000	12.510	12.530	12.530	5,130,715
2023-05-11	12.660	12.730	12.380	12.560	12.560	3,768,401
2023-05-10	12.690	12.730	12.290	12.540	12.540	4,012,737
2023-05-09	13.110	13.110	12.580	12.600	12.600	5,234,500
2023-05-08	12.890	13.180	12.810	13.020	13.020	3,392,900

← NewerPage 14 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.