WenYi Trinity Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.190	28.120	27.110	27.790	27.790	5,248,525
2025-10-23	27.210	27.210	26.770	27.110	27.110	2,069,829
2025-10-22	27.400	27.540	27.160	27.220	27.220	1,954,029
2025-10-21	27.270	27.340	27.010	27.340	27.340	2,332,465
2025-10-20	27.370	27.550	27.170	27.290	27.290	2,009,900
2025-10-17	27.520	27.940	27.150	27.370	27.370	3,313,000
2025-10-16	27.740	28.660	27.550	27.770	27.770	3,862,673
2025-10-15	27.740	27.980	27.240	27.740	27.740	3,444,000
2025-10-14	28.780	28.780	27.740	27.740	27.740	4,607,000
2025-10-13	27.490	28.820	27.130	28.550	28.550	5,745,437
2025-10-10	28.270	28.320	27.900	28.060	28.060	2,992,800
2025-10-09	28.500	28.500	28.000	28.430	28.430	3,276,301
2025-09-30	28.640	28.790	28.160	28.190	28.190	3,594,900
2025-09-29	28.940	29.290	28.200	28.350	28.350	4,240,100
2025-09-26	29.060	29.660	28.880	28.950	28.950	4,533,401
2025-09-25	29.310	29.350	28.910	29.070	29.070	3,708,600
2025-09-24	28.200	29.620	28.130	29.310	29.310	6,738,060
2025-09-23	28.860	28.900	27.700	28.310	28.310	5,558,709
2025-09-22	28.950	29.150	28.720	28.860	28.860	3,208,600
2025-09-19	29.460	29.660	28.950	29.050	29.050	4,315,650
2025-09-18	29.340	29.960	29.030	29.300	29.300	6,547,352
2025-09-17	29.150	29.800	29.120	29.340	29.340	4,002,604
2025-09-16	28.840	29.150	28.750	29.140	29.140	3,074,100
2025-09-15	29.340	29.660	28.880	28.890	28.890	3,265,000
2025-09-12	29.180	30.040	29.060	29.130	29.130	5,408,450
2025-09-11	28.750	29.200	28.500	29.180	29.180	3,643,350
2025-09-10	28.850	29.150	28.680	28.850	28.850	2,762,151
2025-09-09	29.350	29.400	28.720	28.850	28.850	3,788,302
2025-09-08	29.670	29.880	29.300	29.430	29.430	3,496,799
2025-09-05	29.100	29.850	28.700	29.670	29.670	5,047,465
2025-09-04	29.900	30.240	28.680	29.040	29.040	5,866,200
2025-09-03	30.570	30.820	29.530	29.600	29.600	5,998,300
2025-09-02	30.890	31.290	30.050	30.370	30.370	5,928,930
2025-09-01	30.990	32.200	30.810	31.000	31.000	8,305,299
2025-08-29	31.120	31.120	30.380	30.400	30.400	5,074,600
2025-08-28	30.120	31.120	29.850	31.120	31.120	7,647,900
2025-08-27	31.000	31.190	30.180	30.230	30.230	6,900,600
2025-08-26	30.950	31.290	30.810	31.010	31.010	5,918,300
2025-08-25	31.480	31.550	30.780	31.090	31.090	6,955,400
2025-08-22	30.590	31.320	30.450	31.190	31.190	7,713,100
2025-08-21	31.300	31.320	30.500	30.620	30.620	6,449,300
2025-08-20	30.600	31.160	30.290	31.160	31.160	8,175,199
2025-08-19	30.320	31.160	30.150	30.500	30.500	8,781,452
2025-08-18	29.570	30.450	29.500	30.260	30.260	10,069,006
2025-08-15	29.200	29.750	29.100	29.440	29.440	4,517,000
2025-08-14	29.670	29.840	29.170	29.260	29.260	4,632,100
2025-08-13	29.810	29.850	29.570	29.700	29.700	4,212,200
2025-08-12	29.920	29.920	29.500	29.710	29.710	3,945,600
2025-08-11	29.240	29.760	29.090	29.620	29.620	4,510,652
2025-08-08	29.350	29.800	28.830	29.240	29.240	4,900,700
2025-08-07	29.640	29.680	29.290	29.390	29.390	4,045,800
2025-08-06	29.380	29.600	29.240	29.540	29.540	4,199,500
2025-08-05	29.430	29.900	29.010	29.390	29.390	4,663,500
2025-08-04	28.630	29.140	28.630	29.080	29.080	2,636,291
2025-08-01	28.600	28.970	28.510	28.910	28.910	2,302,900
2025-07-31	29.150	29.340	28.610	28.680	28.680	3,795,100
2025-07-30	29.360	29.440	28.890	29.150	29.150	2,893,400
2025-07-29	29.300	29.640	29.130	29.360	29.360	3,203,838
2025-07-28	29.600	29.700	29.270	29.370	29.370	2,862,800
2025-07-25	29.250	29.480	29.060	29.470	29.470	3,506,900

← NewerPage 5 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.