WenYi Trinity Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 10.220 | 10.600 | 10.210 | 10.540 | 10.540 | 10,395,000 |
| 2022-08-03 | 9.800 | 10.550 | 9.800 | 10.190 | 10.190 | 10,843,466 |
| 2022-08-02 | 10.020 | 10.020 | 9.300 | 9.780 | 9.780 | 8,590,400 |
| 2022-08-01 | 10.020 | 10.300 | 9.990 | 10.120 | 10.120 | 6,576,800 |
| 2022-07-29 | 10.270 | 10.480 | 10.080 | 10.150 | 10.150 | 8,562,200 |
| 2022-07-28 | 10.250 | 10.570 | 10.240 | 10.310 | 10.310 | 8,542,100 |
| 2022-07-27 | 10.400 | 10.540 | 10.180 | 10.270 | 10.270 | 7,801,308 |
| 2022-07-26 | 10.420 | 10.560 | 10.230 | 10.450 | 10.450 | 7,781,450 |
| 2022-07-25 | 10.660 | 10.880 | 10.260 | 10.460 | 10.460 | 13,312,930 |
| 2022-07-22 | 10.690 | 11.190 | 10.460 | 10.890 | 10.890 | 18,227,630 |
| 2022-07-21 | 10.300 | 11.440 | 10.120 | 10.700 | 10.700 | 24,194,751 |
| 2022-07-20 | 10.220 | 10.580 | 10.080 | 10.400 | 10.400 | 17,083,300 |
| 2022-07-19 | 10.060 | 10.280 | 9.700 | 10.200 | 10.200 | 15,832,600 |
| 2022-07-18 | 9.620 | 9.980 | 9.410 | 9.970 | 9.970 | 12,488,586 |
| 2022-07-15 | 9.810 | 10.060 | 9.520 | 9.540 | 9.540 | 11,990,885 |
| 2022-07-14 | 9.540 | 10.560 | 9.410 | 9.970 | 9.970 | 17,958,349 |
| 2022-07-13 | 9.240 | 9.850 | 9.240 | 9.710 | 9.710 | 15,715,864 |
| 2022-07-12 | 10.040 | 10.060 | 9.530 | 9.530 | 9.530 | 22,450,630 |
| 2022-07-11 | 9.600 | 10.670 | 9.170 | 10.590 | 10.590 | 34,360,153 |
| 2022-07-08 | 8.810 | 9.700 | 8.800 | 9.700 | 9.700 | 24,817,577 |
| 2022-07-07 | 8.920 | 8.990 | 8.760 | 8.820 | 8.820 | 5,665,700 |
| 2022-07-06 | 8.670 | 9.050 | 8.600 | 8.920 | 8.920 | 8,605,045 |
| 2022-07-05 | 8.760 | 8.820 | 8.570 | 8.750 | 8.750 | 4,532,300 |
| 2022-07-04 | 8.770 | 8.930 | 8.700 | 8.760 | 8.760 | 4,207,100 |
| 2022-07-01 | 8.790 | 8.880 | 8.690 | 8.850 | 8.850 | 4,178,266 |
| 2022-06-30 | 8.790 | 8.930 | 8.700 | 8.780 | 8.780 | 5,884,165 |
| 2022-06-29 | 9.270 | 9.270 | 8.800 | 8.840 | 8.840 | 11,186,659 |
| 2022-06-28 | 8.710 | 9.270 | 8.650 | 9.270 | 9.270 | 11,307,676 |
| 2022-06-27 | 8.600 | 8.750 | 8.540 | 8.700 | 8.700 | 4,140,513 |
| 2022-06-24 | 8.490 | 8.670 | 8.450 | 8.620 | 8.620 | 3,383,710 |
| 2022-06-23 | 8.250 | 8.530 | 8.230 | 8.490 | 8.490 | 3,007,300 |
| 2022-06-22 | 8.400 | 8.470 | 8.280 | 8.300 | 8.300 | 3,219,920 |
| 2022-06-21 | 8.430 | 8.560 | 8.290 | 8.470 | 8.470 | 3,886,000 |
| 2022-06-20 | 8.300 | 8.450 | 8.250 | 8.430 | 8.430 | 4,011,300 |
| 2022-06-17 | 8.440 | 8.460 | 8.200 | 8.350 | 8.350 | 2,540,700 |
| 2022-06-16 | 8.230 | 8.530 | 8.230 | 8.450 | 8.450 | 3,186,065 |
| 2022-06-15 | 8.250 | 8.450 | 8.220 | 8.270 | 8.270 | 3,139,701 |
| 2022-06-14 | 8.370 | 8.370 | 8.060 | 8.280 | 8.280 | 3,598,920 |
| 2022-06-13 | 8.300 | 8.440 | 8.240 | 8.380 | 8.380 | 2,833,500 |
| 2022-06-10 | 8.330 | 8.500 | 8.230 | 8.320 | 8.320 | 2,897,300 |
| 2022-06-09 | 8.590 | 8.590 | 8.240 | 8.330 | 8.330 | 3,561,700 |
| 2022-06-08 | 8.680 | 8.760 | 8.420 | 8.590 | 8.590 | 3,080,319 |
| 2022-06-07 | 8.840 | 8.950 | 8.630 | 8.690 | 8.690 | 2,681,600 |
| 2022-06-06 | 8.760 | 8.930 | 8.690 | 8.840 | 8.840 | 3,104,601 |
| 2022-06-02 | 8.600 | 8.770 | 8.480 | 8.760 | 8.760 | 3,416,400 |
| 2022-06-01 | 8.340 | 8.780 | 8.340 | 8.670 | 8.670 | 4,349,584 |
| 2022-05-31 | 8.330 | 8.420 | 8.180 | 8.390 | 8.390 | 2,818,900 |
| 2022-05-30 | 8.370 | 8.390 | 8.230 | 8.290 | 8.290 | 2,102,301 |
| 2022-05-27 | 8.340 | 8.400 | 8.210 | 8.290 | 8.290 | 2,778,600 |
| 2022-05-26 | 8.280 | 8.400 | 8.050 | 8.340 | 8.340 | 3,264,000 |
| 2022-05-25 | 8.040 | 8.200 | 8.030 | 8.170 | 8.170 | 3,014,800 |
| 2022-05-24 | 8.390 | 8.490 | 7.990 | 8.030 | 8.030 | 4,662,164 |
| 2022-05-23 | 8.290 | 8.440 | 8.290 | 8.390 | 8.390 | 4,343,700 |
| 2022-05-20 | 8.580 | 8.600 | 8.210 | 8.370 | 8.370 | 3,832,001 |
| 2022-05-19 | 8.150 | 8.440 | 8.130 | 8.430 | 8.430 | 3,564,300 |
| 2022-05-18 | 8.100 | 8.310 | 8.080 | 8.230 | 8.230 | 2,556,100 |
| 2022-05-17 | 8.240 | 8.250 | 8.000 | 8.100 | 8.100 | 1,948,000 |
| 2022-05-16 | 8.080 | 8.280 | 8.080 | 8.170 | 8.170 | 2,799,600 |
| 2022-05-13 | 8.020 | 8.170 | 7.970 | 8.130 | 8.130 | 4,273,400 |
| 2022-05-12 | 7.760 | 8.030 | 7.730 | 8.020 | 8.020 | 3,859,900 |
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.