WenYi Trinity Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	29.300	29.560	29.010	29.140	29.140	2,463,201
2025-04-24	29.880	29.880	29.090	29.210	29.210	3,328,000
2025-04-23	29.180	30.610	29.120	29.870	29.870	4,938,201
2025-04-22	29.640	29.930	29.110	29.120	29.120	2,888,248
2025-04-21	29.600	29.640	29.110	29.640	29.640	2,669,586
2025-04-18	29.210	29.570	28.800	29.140	29.140	3,230,400
2025-04-17	29.350	29.910	29.260	29.280	29.280	3,357,100
2025-04-16	30.050	30.640	29.250	29.500	29.500	4,660,248
2025-04-15	30.320	30.680	30.000	30.100	30.100	5,402,800
2025-04-14	30.050	31.480	29.730	30.690	30.690	9,722,918
2025-04-11	28.170	30.230	27.910	29.570	29.570	9,975,030
2025-04-10	27.950	28.660	27.900	28.260	28.260	7,053,801
2025-04-09	26.010	27.660	24.360	27.490	27.490	8,997,202
2025-04-08	26.800	28.200	25.410	26.780	26.780	8,237,700
2025-04-07	28.400	29.000	27.750	27.750	27.750	4,662,300
2025-04-03	30.680	31.320	30.600	30.830	30.830	3,155,101
2025-04-02	31.000	31.190	30.710	30.820	30.820	2,448,500
2025-04-01	30.800	31.370	30.620	31.070	31.070	3,418,500
2025-03-31	30.240	31.050	29.480	30.800	30.800	5,032,349
2025-03-28	31.200	31.590	30.330	30.360	30.360	4,120,600
2025-03-27	31.150	31.800	30.810	31.200	31.200	3,637,511
2025-03-26	30.980	31.380	30.800	31.150	31.150	3,063,801
2025-03-25	32.200	32.250	30.900	30.980	30.980	4,668,200
2025-03-24	33.540	33.620	31.600	32.200	32.200	6,248,700
2025-03-21	34.360	34.620	33.500	33.500	33.500	5,737,000
2025-03-20	34.800	35.280	34.180	34.710	34.710	8,378,400
2025-03-19	34.000	35.290	33.610	34.830	34.830	10,720,547
2025-03-18	33.750	34.660	33.610	33.980	33.980	4,479,199
2025-03-17	33.810	33.900	33.590	33.670	33.670	3,868,499
2025-03-14	33.050	33.770	33.050	33.640	33.640	4,746,804
2025-03-13	34.200	34.420	33.020	33.180	33.180	6,874,301
2025-03-12	34.100	34.640	34.100	34.280	34.280	5,823,202
2025-03-11	34.290	34.660	33.730	34.080	34.080	6,852,800
2025-03-10	34.850	35.160	34.230	34.800	34.800	7,256,401
2025-03-07	34.570	36.280	34.570	34.800	34.800	13,432,510
2025-03-06	33.980	36.410	33.980	35.610	35.610	17,287,901
2025-03-05	33.870	34.210	33.280	33.980	33.980	7,288,900
2025-03-04	33.000	34.070	32.810	33.890	33.890	7,957,700
2025-03-03	34.360	34.600	32.880	33.020	33.020	9,187,400
2025-02-28	35.010	36.100	34.350	34.360	34.360	10,778,400
2025-02-27	35.700	35.760	34.800	35.280	35.280	9,245,336
2025-02-26	35.470	35.770	35.300	35.470	35.470	8,676,100
2025-02-25	34.800	36.220	34.500	35.480	35.480	11,793,100
2025-02-24	36.260	36.260	35.030	35.230	35.230	15,048,299
2025-02-21	36.280	37.110	36.100	36.570	36.570	17,741,821
2025-02-20	38.070	38.690	36.600	36.700	36.700	25,668,601
2025-02-19	35.300	39.370	34.610	38.300	38.300	33,522,925
2025-02-18	35.000	38.500	34.500	36.340	36.340	30,777,817
2025-02-17	34.190	35.190	33.990	35.000	35.000	11,927,000
2025-02-14	34.180	34.950	33.500	34.180	34.180	11,267,799
2025-02-13	36.000	36.000	34.500	34.500	34.500	16,883,280
2025-02-12	34.880	37.350	34.200	36.210	36.210	24,136,148
2025-02-11	34.130	35.400	33.800	35.210	35.210	22,518,930
2025-02-10	33.000	33.710	32.860	33.700	33.700	11,771,783
2025-02-07	32.000	33.840	32.000	33.000	33.000	14,797,023
2025-02-06	31.380	32.400	30.870	32.390	32.390	11,758,639
2025-02-05	31.500	31.800	31.300	31.570	31.570	8,110,148
2025-01-27	31.710	32.960	31.010	31.150	31.150	9,798,448
2025-01-24	30.800	31.500	30.460	31.480	31.480	8,706,969
2025-01-23	31.490	32.550	31.010	31.010	31.010	13,205,501

← NewerPage 7 of 21 · 1,218 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.