WenYi Trinity Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.940 | 8.120 | 7.830 | 7.830 | 7.830 | 3,599,100 |
| 2022-05-10 | 7.550 | 7.970 | 7.540 | 7.940 | 7.940 | 3,177,300 |
| 2022-05-09 | 7.500 | 7.790 | 7.500 | 7.740 | 7.740 | 2,926,100 |
| 2022-05-06 | 7.520 | 7.600 | 7.330 | 7.510 | 7.510 | 3,290,500 |
| 2022-05-05 | 7.430 | 7.720 | 7.340 | 7.640 | 7.640 | 3,949,700 |
| 2022-04-29 | 7.190 | 7.520 | 7.190 | 7.430 | 7.430 | 5,171,494 |
| 2022-04-28 | 7.130 | 7.510 | 7.030 | 7.150 | 7.150 | 5,976,501 |
| 2022-04-27 | 6.890 | 7.140 | 6.570 | 7.110 | 7.110 | 5,506,502 |
| 2022-04-26 | 7.300 | 7.430 | 6.800 | 6.830 | 6.830 | 5,082,136 |
| 2022-04-25 | 7.820 | 8.030 | 7.340 | 7.340 | 7.340 | 5,820,500 |
| 2022-04-22 | 8.210 | 8.290 | 8.090 | 8.160 | 8.160 | 4,961,427 |
| 2022-04-21 | 8.700 | 8.720 | 8.190 | 8.210 | 8.210 | 5,011,600 |
| 2022-04-20 | 8.840 | 8.960 | 8.650 | 8.710 | 8.710 | 3,012,400 |
| 2022-04-19 | 8.860 | 8.950 | 8.720 | 8.850 | 8.850 | 2,953,000 |
| 2022-04-18 | 8.650 | 8.840 | 8.460 | 8.760 | 8.760 | 3,188,800 |
| 2022-04-15 | 9.000 | 9.000 | 8.560 | 8.680 | 8.680 | 4,114,000 |
| 2022-04-14 | 8.860 | 9.000 | 8.800 | 8.920 | 8.920 | 3,702,800 |
| 2022-04-13 | 9.100 | 9.100 | 8.780 | 8.790 | 8.790 | 3,682,800 |
| 2022-04-12 | 8.910 | 9.130 | 8.790 | 9.130 | 9.130 | 4,386,400 |
| 2022-04-11 | 9.220 | 9.290 | 8.820 | 8.910 | 8.910 | 5,513,800 |
| 2022-04-08 | 9.290 | 9.370 | 9.000 | 9.290 | 9.290 | 5,531,127 |
| 2022-04-07 | 9.510 | 9.580 | 9.290 | 9.310 | 9.310 | 4,706,100 |
| 2022-04-06 | 9.450 | 9.650 | 9.340 | 9.610 | 9.610 | 6,147,000 |
| 2022-04-01 | 9.720 | 9.780 | 9.400 | 9.420 | 9.420 | 7,907,001 |
| 2022-03-31 | 9.710 | 9.900 | 9.630 | 9.780 | 9.780 | 6,739,000 |
| 2022-03-30 | 9.790 | 10.030 | 9.680 | 9.820 | 9.820 | 7,775,001 |
| 2022-03-29 | 10.170 | 10.200 | 9.760 | 9.850 | 9.850 | 8,089,600 |
| 2022-03-28 | 10.090 | 10.350 | 9.750 | 10.160 | 10.160 | 9,201,500 |
| 2022-03-25 | 10.890 | 11.000 | 10.200 | 10.250 | 10.250 | 15,965,000 |
| 2022-03-24 | 11.000 | 11.190 | 10.630 | 10.860 | 10.860 | 17,433,400 |
| 2022-03-23 | 10.570 | 11.600 | 10.560 | 11.240 | 11.240 | 29,567,824 |
| 2022-03-22 | 10.500 | 10.770 | 10.480 | 10.580 | 10.580 | 14,112,100 |
| 2022-03-21 | 10.280 | 10.880 | 10.240 | 10.770 | 10.770 | 22,617,301 |
| 2022-03-18 | 10.210 | 10.570 | 10.160 | 10.310 | 10.310 | 16,831,838 |
| 2022-03-17 | 10.420 | 10.770 | 10.250 | 10.450 | 10.450 | 25,179,815 |
| 2022-03-16 | 10.400 | 10.580 | 9.880 | 10.400 | 10.400 | 24,642,148 |
| 2022-03-15 | 10.940 | 11.250 | 10.240 | 10.350 | 10.350 | 26,159,235 |
| 2022-03-14 | 11.800 | 11.970 | 11.300 | 11.300 | 11.300 | 36,841,101 |
| 2022-03-11 | 12.490 | 14.390 | 12.490 | 12.560 | 12.560 | 51,700,135 |
| 2022-03-10 | 13.330 | 13.880 | 13.040 | 13.880 | 13.880 | 10,237,187 |
| 2022-03-09 | 12.180 | 12.620 | 11.900 | 12.620 | 12.620 | 28,682,191 |
| 2022-03-08 | 10.050 | 11.470 | 10.040 | 11.470 | 11.470 | 30,718,799 |
| 2022-03-07 | 9.890 | 10.960 | 9.830 | 10.430 | 10.430 | 18,901,157 |
| 2022-03-04 | 9.680 | 10.380 | 9.610 | 9.960 | 9.960 | 6,383,902 |
| 2022-03-03 | 9.940 | 10.040 | 9.680 | 9.750 | 9.750 | 3,764,700 |
| 2022-03-02 | 9.810 | 10.050 | 9.800 | 9.910 | 9.910 | 3,657,402 |
| 2022-03-01 | 9.760 | 10.180 | 9.710 | 9.920 | 9.920 | 6,441,202 |
| 2022-02-28 | 9.690 | 9.840 | 9.500 | 9.650 | 9.650 | 5,736,900 |
| 2022-02-25 | 9.970 | 10.330 | 9.770 | 9.830 | 9.830 | 7,516,912 |
| 2022-02-24 | 9.700 | 10.660 | 9.650 | 9.970 | 9.970 | 12,979,789 |
| 2022-02-23 | 9.660 | 9.930 | 9.600 | 9.830 | 9.830 | 7,906,198 |
| 2022-02-22 | 9.730 | 9.890 | 9.600 | 9.610 | 9.610 | 6,514,600 |
| 2022-02-21 | 9.770 | 9.910 | 9.590 | 9.830 | 9.830 | 9,671,808 |
| 2022-02-18 | 10.080 | 10.130 | 9.600 | 9.960 | 9.960 | 15,105,210 |
| 2022-02-17 | 9.480 | 10.380 | 9.410 | 10.380 | 10.380 | 8,420,210 |
| 2022-02-16 | 9.370 | 9.570 | 9.300 | 9.440 | 9.440 | 4,670,167 |
| 2022-02-15 | 9.400 | 9.440 | 9.100 | 9.290 | 9.290 | 4,388,300 |
| 2022-02-14 | 8.810 | 9.550 | 8.810 | 9.310 | 9.310 | 7,051,908 |
| 2022-02-11 | 8.880 | 9.000 | 8.780 | 8.870 | 8.870 | 2,352,700 |
| 2022-02-10 | 9.070 | 9.070 | 8.890 | 8.940 | 8.940 | 1,759,700 |
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.