WenYi Trinity Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.600	18.500	17.550	18.000	18.000	26,434,802
2023-02-03	17.800	18.180	17.430	17.800	17.800	20,127,248
2023-02-02	17.510	18.500	17.510	18.090	18.090	31,917,051
2023-02-01	17.010	18.160	17.000	17.730	17.730	27,743,300
2023-01-31	16.740	17.600	16.690	17.280	17.280	21,902,902
2023-01-30	16.620	17.250	16.550	16.880	16.880	21,431,701
2023-01-20	15.980	16.430	15.970	16.340	16.340	14,011,248
2023-01-19	16.090	16.290	15.800	15.810	15.810	15,816,600
2023-01-18	17.020	17.300	16.090	16.200	16.200	26,070,998
2023-01-17	17.010	17.950	16.910	17.260	17.260	21,593,001
2023-01-16	17.100	17.680	16.880	17.120	17.120	21,075,408
2023-01-13	17.670	18.270	17.200	17.320	17.320	25,859,808
2023-01-12	17.040	18.270	16.520	17.780	17.780	37,418,857
2023-01-11	17.730	18.270	17.080	17.180	17.180	32,625,637
2023-01-10	17.500	18.560	17.380	17.940	17.940	43,499,071
2023-01-09	17.200	17.840	16.850	17.350	17.350	29,299,900
2023-01-06	17.600	18.140	17.000	17.010	17.010	40,821,758
2023-01-05	18.400	18.870	17.700	17.950	17.950	51,682,611
2023-01-04	18.270	19.250	17.600	19.250	19.250	65,591,467
2023-01-03	16.100	17.500	15.450	17.500	17.500	33,187,637
2022-12-30	15.800	16.440	15.720	15.910	15.910	31,239,091
2022-12-29	15.530	16.550	15.210	16.070	16.070	40,910,636
2022-12-28	15.760	16.090	15.280	15.500	15.500	27,553,658
2022-12-27	15.300	16.280	15.290	15.760	15.760	46,924,393
2022-12-26	13.850	15.280	13.730	15.280	15.280	21,183,792
2022-12-23	14.990	15.140	13.710	13.890	13.890	28,137,800
2022-12-22	15.450	15.700	14.920	15.230	15.230	24,909,700
2022-12-21	15.280	16.200	14.710	15.680	15.680	32,466,001
2022-12-20	14.770	16.000	14.590	15.590	15.590	37,799,443
2022-12-19	14.440	15.340	14.300	15.080	15.080	35,708,916
2022-12-16	15.070	15.100	14.160	14.650	14.650	38,309,208
2022-12-15	14.500	16.400	14.310	15.380	15.380	57,521,461
2022-12-14	14.560	14.940	14.560	14.940	14.940	41,090,103
2022-12-13	13.820	14.040	13.530	13.580	13.580	13,934,400
2022-12-12	13.400	13.990	13.060	13.770	13.770	15,503,585
2022-12-09	13.410	13.870	13.370	13.510	13.510	10,411,801
2022-12-08	13.680	13.920	13.440	13.450	13.450	11,324,601
2022-12-07	13.960	13.960	13.670	13.800	13.800	19,014,786
2022-12-06	13.380	14.700	13.270	14.330	14.330	31,870,818
2022-12-05	13.470	13.500	13.220	13.390	13.390	9,277,393
2022-12-02	13.380	13.630	13.300	13.360	13.360	9,977,236
2022-12-01	13.700	13.970	13.370	13.500	13.500	17,818,402
2022-11-30	13.630	14.270	13.550	13.730	13.730	20,578,186
2022-11-29	13.500	13.950	13.250	13.810	13.810	15,453,129
2022-11-28	13.240	13.610	13.050	13.400	13.400	11,769,530
2022-11-25	13.880	14.330	13.590	13.610	13.610	15,330,284
2022-11-24	13.930	14.210	13.470	14.090	14.090	18,388,491
2022-11-23	14.990	15.010	13.900	13.920	13.920	24,620,492
2022-11-22	14.680	15.500	14.530	15.230	15.230	29,315,588
2022-11-21	14.520	14.980	14.450	14.870	14.870	18,678,900
2022-11-18	15.360	15.500	14.400	14.690	14.690	27,938,316
2022-11-17	15.410	15.710	14.880	15.350	15.350	29,505,232
2022-11-16	16.500	16.720	15.150	15.440	15.440	37,711,100
2022-11-15	15.890	17.500	15.660	16.720	16.720	49,712,739
2022-11-14	15.500	16.920	14.990	16.480	16.480	51,123,232
2022-11-11	14.640	15.860	14.210	15.860	15.860	52,549,163
2022-11-10	14.700	15.520	14.230	14.420	14.420	49,717,953
2022-11-09	12.910	14.220	12.760	14.220	14.220	25,904,076
2022-11-08	13.270	13.300	12.760	12.930	12.930	13,706,526
2022-11-07	13.390	13.620	13.080	13.180	13.180	17,867,493

← NewerPage 16 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.