WenYi Trinity Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.310	13.700	13.000	13.400	13.400	24,870,342
2022-11-03	12.880	13.830	12.710	13.510	13.510	28,481,039
2022-11-02	14.060	14.570	12.960	13.310	13.310	35,670,330
2022-11-01	13.820	14.350	13.620	14.230	14.230	31,094,861
2022-10-31	13.090	14.580	13.020	14.300	14.300	36,197,105
2022-10-28	13.480	14.390	13.340	13.660	13.660	38,115,549
2022-10-27	12.660	13.720	12.600	13.340	13.340	33,487,356
2022-10-26	12.290	13.290	12.030	13.010	13.010	28,280,913
2022-10-25	13.400	13.650	12.490	12.500	12.500	30,739,224
2022-10-24	12.670	14.200	12.560	13.880	13.880	39,853,255
2022-10-21	12.880	13.590	11.880	12.970	12.970	44,199,755
2022-10-20	11.100	12.400	11.060	12.400	12.400	16,990,800
2022-10-19	11.160	11.450	11.080	11.270	11.270	8,509,499
2022-10-18	11.270	11.330	11.070	11.160	11.160	7,113,900
2022-10-17	10.900	11.260	10.850	11.230	11.230	8,529,200
2022-10-14	10.810	11.070	10.650	11.020	11.020	9,393,201
2022-10-13	10.500	10.860	10.410	10.690	10.690	10,202,600
2022-10-12	10.120	10.640	10.010	10.640	10.640	11,989,700
2022-10-11	10.110	10.150	9.880	10.120	10.120	5,120,400
2022-10-10	10.270	10.470	9.950	9.980	9.980	6,596,100
2022-09-30	10.610	10.680	10.180	10.230	10.230	6,582,800
2022-09-29	10.880	10.900	10.540	10.610	10.610	7,722,900
2022-09-28	11.450	11.500	10.720	10.760	10.760	10,339,000
2022-09-27	11.200	11.490	11.140	11.370	11.370	9,319,400
2022-09-26	11.240	11.680	11.060	11.100	11.100	9,406,300
2022-09-23	12.020	12.230	11.340	11.380	11.380	13,307,701
2022-09-22	11.710	12.180	11.620	12.060	12.060	11,552,713
2022-09-21	11.960	12.060	11.680	11.960	11.960	12,010,713
2022-09-20	11.700	12.030	11.590	11.930	11.930	12,056,600
2022-09-19	11.700	12.160	11.410	11.570	11.570	12,703,400
2022-09-16	11.860	12.040	11.620	11.890	11.890	12,373,900
2022-09-15	12.670	12.710	11.580	11.830	11.830	15,256,582
2022-09-14	12.630	12.810	12.380	12.460	12.460	13,114,050
2022-09-13	13.020	13.240	12.700	12.830	12.830	13,591,339
2022-09-09	13.500	13.600	12.720	12.830	12.830	17,869,612
2022-09-08	13.700	13.900	13.370	13.390	13.390	25,239,234
2022-09-07	13.360	14.580	13.350	14.180	14.180	39,717,483
2022-09-06	13.330	13.360	12.920	13.250	13.250	21,609,413
2022-09-05	13.000	13.640	12.600	13.280	13.280	35,255,745
2022-09-02	12.000	13.060	11.720	13.060	13.060	24,885,694
2022-09-01	11.680	12.180	11.680	11.870	11.870	19,167,251
2022-08-31	12.150	12.280	11.620	11.650	11.650	18,434,442
2022-08-30	12.670	12.810	11.990	12.200	12.200	19,974,986
2022-08-29	12.540	12.980	12.350	12.650	12.650	20,570,387
2022-08-26	13.810	13.980	12.800	12.800	12.800	36,592,775
2022-08-25	15.720	16.270	14.220	14.220	14.220	38,752,045
2022-08-24	17.070	18.170	15.760	15.800	15.800	47,269,731
2022-08-23	16.490	17.510	15.710	17.510	17.510	47,175,796
2022-08-22	14.320	16.870	14.320	16.740	16.740	43,043,124
2022-08-19	15.660	17.060	15.650	15.910	15.910	47,096,318
2022-08-18	15.640	16.290	15.080	15.650	15.650	37,079,663
2022-08-17	15.630	17.700	15.370	16.530	16.530	50,904,118
2022-08-16	15.300	17.100	15.010	16.250	16.250	52,952,183
2022-08-15	14.000	15.630	14.000	15.630	15.630	48,026,294
2022-08-12	17.310	17.310	14.190	14.210	14.210	42,795,135
2022-08-11	15.660	15.740	15.020	15.740	15.740	17,484,719
2022-08-10	13.500	14.310	13.500	14.310	14.310	16,412,903
2022-08-09	11.530	13.010	11.350	13.010	13.010	42,566,602
2022-08-08	11.450	12.460	10.840	11.830	11.830	31,547,746
2022-08-05	10.450	11.590	10.350	11.380	11.380	30,662,301

← NewerPage 17 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.