WenYi Trinity Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.900	9.080	8.770	8.980	8.980	2,496,100
2022-02-08	8.640	9.180	8.640	8.950	8.950	3,471,700
2022-02-07	8.380	8.720	8.350	8.680	8.680	2,800,900
2022-01-28	8.090	8.530	8.090	8.440	8.440	2,231,600
2022-01-27	8.450	8.450	8.030	8.050	8.050	2,000,500
2022-01-26	8.260	8.470	8.220	8.340	8.340	1,522,900
2022-01-25	8.630	8.760	8.220	8.240	8.240	2,954,800
2022-01-24	8.720	8.880	8.500	8.630	8.630	1,860,300
2022-01-21	8.560	8.950	8.530	8.720	8.720	3,205,700
2022-01-20	9.020	9.060	8.560	8.580	8.580	4,329,000
2022-01-19	8.700	9.200	8.700	9.020	9.020	3,561,201
2022-01-18	9.060	9.110	8.640	8.740	8.740	3,477,800
2022-01-17	9.000	9.220	8.930	9.060	9.060	2,732,600
2022-01-14	9.280	9.430	8.920	9.000	9.000	3,469,100
2022-01-13	9.190	9.300	9.140	9.180	9.180	2,331,000
2022-01-12	9.060	9.330	9.050	9.230	9.230	3,669,610
2022-01-11	9.250	9.250	9.040	9.090	9.090	2,687,202
2022-01-10	8.710	9.260	8.710	9.260	9.260	4,808,940
2022-01-07	9.180	9.180	8.800	8.800	8.800	2,517,411
2022-01-06	8.780	9.210	7.980	9.040	9.040	3,422,700
2022-01-05	9.040	9.090	8.760	8.850	8.850	1,883,500
2022-01-04	8.770	9.040	8.680	9.020	9.020	2,172,400
2021-12-31	8.950	8.950	8.620	8.770	8.770	2,050,923
2021-12-30	8.620	8.790	8.600	8.710	8.710	1,889,000
2021-12-29	8.670	8.820	8.510	8.630	8.630	1,860,700
2021-12-28	8.410	8.640	8.410	8.640	8.640	1,553,200
2021-12-27	8.400	8.530	8.240	8.440	8.440	2,120,493
2021-12-24	8.630	8.690	8.280	8.290	8.290	3,501,700
2021-12-23	8.880	8.900	8.470	8.570	8.570	3,679,200
2021-12-22	9.120	9.170	8.860	8.880	8.880	2,217,300
2021-12-21	8.840	9.140	8.760	9.120	9.120	2,719,600
2021-12-20	8.870	8.990	8.820	8.840	8.840	2,315,700
2021-12-17	9.250	9.250	8.900	8.930	8.930	2,514,300
2021-12-16	9.120	9.260	9.030	9.190	9.190	1,849,200
2021-12-15	9.150	9.220	8.980	9.010	9.010	2,009,294
2021-12-14	8.790	9.270	8.700	9.200	9.200	3,320,500
2021-12-13	8.950	8.970	8.710	8.790	8.790	2,270,203
2021-12-10	8.750	8.960	8.680	8.940	8.940	2,838,601
2021-12-09	8.860	8.940	8.690	8.760	8.760	3,427,600
2021-12-08	8.920	9.070	8.840	8.860	8.860	2,649,611
2021-12-07	9.020	9.240	8.850	8.900	8.900	3,333,101
2021-12-06	9.200	9.270	8.950	9.000	9.000	3,294,101
2021-12-03	9.240	9.350	9.080	9.210	9.210	3,813,301
2021-12-02	9.240	9.430	9.110	9.110	9.110	3,984,402
2021-12-01	9.010	9.220	8.910	9.200	9.200	3,301,722
2021-11-30	8.830	9.200	8.830	9.020	9.020	3,394,400
2021-11-29	8.780	8.950	8.660	8.840	8.840	2,944,700
2021-11-26	8.970	9.000	8.700	8.900	8.900	2,420,900
2021-11-25	8.870	9.080	8.760	8.980	8.980	2,525,600
2021-11-24	8.790	8.920	8.700	8.870	8.870	2,889,300
2021-11-23	8.730	8.880	8.650	8.850	8.850	2,598,701
2021-11-22	8.650	8.770	8.530	8.730	8.730	2,591,701
2021-11-19	8.460	8.710	8.460	8.640	8.640	2,727,627
2021-11-18	8.630	8.690	8.400	8.460	8.460	2,898,400
2021-11-17	8.430	8.660	8.410	8.640	8.640	2,778,100
2021-11-16	8.470	8.620	8.350	8.430	8.430	3,813,500
2021-11-15	8.220	8.510	8.170	8.470	8.470	3,326,500
2021-11-12	8.050	8.220	8.040	8.190	8.190	2,003,901
2021-11-11	7.950	8.140	7.850	8.070	8.070	1,980,900
2021-11-10	7.890	7.970	7.800	7.940	7.940	1,132,800

← NewerPage 20 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.