WenYi Trinity Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.140	13.260	12.830	12.900	12.900	4,167,000
2023-05-04	13.110	13.200	12.970	13.140	13.140	3,774,700
2023-04-28	12.680	13.320	12.640	13.240	13.240	6,019,300
2023-04-27	13.000	13.090	12.570	12.630	12.630	4,176,602
2023-04-26	12.880	13.150	12.710	12.960	12.960	4,327,100
2023-04-25	13.360	13.380	12.630	12.940	12.940	5,095,500
2023-04-24	13.500	13.580	13.200	13.290	13.290	4,517,219
2023-04-21	14.200	14.270	13.540	13.560	13.560	7,660,201
2023-04-20	14.410	14.620	14.260	14.270	14.270	5,761,200
2023-04-19	14.680	14.860	14.360	14.460	14.460	7,700,600
2023-04-18	14.970	15.270	14.490	14.720	14.720	11,094,400
2023-04-17	14.810	15.730	14.750	15.380	15.380	17,301,451
2023-04-14	14.220	14.750	14.040	14.640	14.640	9,516,801
2023-04-13	14.640	14.640	14.100	14.180	14.180	7,997,600
2023-04-12	14.710	14.780	14.600	14.670	14.670	4,394,500
2023-04-11	14.900	15.100	14.540	14.700	14.700	6,193,900
2023-04-10	15.440	15.580	14.850	14.920	14.920	8,204,900
2023-04-07	15.820	15.890	15.410	15.520	15.520	9,359,465
2023-04-06	15.280	15.990	15.210	15.810	15.810	13,405,466
2023-04-04	15.450	15.880	15.310	15.350	15.350	10,087,222
2023-04-03	15.000	15.730	14.980	15.540	15.540	10,379,801
2023-03-31	15.150	15.230	14.920	15.010	15.010	5,489,900
2023-03-30	15.110	15.400	15.100	15.210	15.210	5,637,500
2023-03-29	15.060	15.240	14.800	15.150	15.150	6,765,702
2023-03-28	15.480	15.560	14.990	14.990	14.990	7,890,355
2023-03-27	15.550	15.740	15.410	15.490	15.490	5,364,350
2023-03-24	15.910	15.920	15.510	15.560	15.560	8,459,300
2023-03-23	15.550	15.990	15.510	15.910	15.910	9,671,200
2023-03-22	15.790	15.910	15.520	15.700	15.700	6,749,400
2023-03-21	16.060	16.070	15.600	15.770	15.770	8,557,800
2023-03-20	16.300	16.490	15.890	16.060	16.060	8,013,900
2023-03-17	16.200	16.550	16.080	16.220	16.220	9,361,100
2023-03-16	16.120	16.660	16.010	16.120	16.120	9,547,000
2023-03-15	16.180	16.820	16.100	16.200	16.200	12,166,200
2023-03-14	15.480	16.940	15.120	16.460	16.460	16,361,315
2023-03-13	15.600	15.770	15.150	15.440	15.440	7,996,200
2023-03-10	16.120	16.160	15.580	15.660	15.660	9,191,200
2023-03-09	16.290	16.570	16.220	16.240	16.240	7,352,500
2023-03-08	16.090	16.350	16.010	16.260	16.260	5,601,400
2023-03-07	16.800	16.800	16.110	16.110	16.110	10,825,201
2023-03-06	16.970	17.080	16.700	16.850	16.850	11,297,500
2023-03-03	17.100	17.480	16.710	17.170	17.170	21,452,911
2023-03-02	16.230	16.920	16.140	16.790	16.790	17,610,816
2023-03-01	15.920	16.220	15.920	16.220	16.220	6,583,900
2023-02-28	15.930	16.090	15.810	16.030	16.030	5,014,800
2023-02-27	16.260	16.270	15.790	15.820	15.820	8,275,509
2023-02-24	16.480	16.580	16.310	16.360	16.360	6,301,300
2023-02-23	16.430	16.490	16.160	16.400	16.400	6,673,100
2023-02-22	16.450	16.600	16.300	16.380	16.380	6,635,500
2023-02-21	16.550	16.690	16.350	16.530	16.530	7,292,800
2023-02-20	16.410	16.730	16.090	16.660	16.660	9,930,405
2023-02-17	16.530	16.680	16.320	16.450	16.450	8,203,115
2023-02-16	17.090	17.150	16.290	16.390	16.390	15,321,233
2023-02-15	17.400	17.560	16.960	17.040	17.040	18,264,101
2023-02-14	17.380	18.090	17.360	17.530	17.530	15,957,061
2023-02-13	17.280	17.530	17.150	17.460	17.460	11,808,508
2023-02-10	17.650	17.820	17.060	17.180	17.180	16,906,084
2023-02-09	17.580	17.920	17.330	17.750	17.750	17,255,511
2023-02-08	17.680	17.960	17.310	17.490	17.490	16,039,551
2023-02-07	18.090	18.200	17.460	17.780	17.780	18,940,200

← NewerPage 15 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.