WenYi Trinity Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 31.000 | 32.000 | 30.800 | 31.050 | 31.050 | 12,039,001 |
| 2025-01-21 | 30.730 | 31.500 | 30.530 | 31.250 | 31.250 | 13,115,200 |
| 2025-01-20 | 30.960 | 31.020 | 30.400 | 30.530 | 30.530 | 6,454,200 |
| 2025-01-17 | 30.520 | 31.370 | 30.160 | 30.690 | 30.690 | 10,318,100 |
| 2025-01-16 | 30.750 | 31.210 | 30.080 | 30.760 | 30.760 | 8,075,401 |
| 2025-01-15 | 31.250 | 31.630 | 30.500 | 30.610 | 30.610 | 10,581,600 |
| 2025-01-14 | 29.200 | 31.500 | 28.900 | 31.490 | 31.490 | 12,999,500 |
| 2025-01-13 | 28.320 | 29.130 | 27.940 | 28.900 | 28.900 | 6,761,600 |
| 2025-01-10 | 29.700 | 30.840 | 29.170 | 29.210 | 29.210 | 11,677,100 |
| 2025-01-09 | 29.300 | 30.230 | 29.250 | 29.880 | 29.880 | 9,096,300 |
| 2025-01-08 | 29.150 | 29.840 | 28.380 | 29.510 | 29.510 | 9,572,100 |
| 2025-01-07 | 28.600 | 29.380 | 28.370 | 29.350 | 29.350 | 9,318,300 |
| 2025-01-06 | 28.720 | 29.150 | 28.000 | 28.500 | 28.500 | 10,119,523 |
| 2025-01-03 | 31.380 | 31.750 | 29.060 | 29.150 | 29.150 | 15,137,800 |
| 2025-01-02 | 30.560 | 30.960 | 29.330 | 29.720 | 29.720 | 8,248,300 |
| 2024-12-31 | 32.020 | 32.210 | 30.380 | 30.500 | 30.500 | 9,356,041 |
| 2024-12-30 | 32.190 | 32.360 | 31.500 | 31.860 | 31.860 | 7,203,401 |
| 2024-12-27 | 32.250 | 33.670 | 32.210 | 32.500 | 32.500 | 10,690,819 |
| 2024-12-26 | 32.420 | 33.000 | 32.400 | 32.500 | 32.500 | 8,508,019 |
| 2024-12-25 | 34.200 | 34.400 | 32.210 | 32.720 | 32.720 | 12,576,200 |
| 2024-12-24 | 35.000 | 35.250 | 33.370 | 34.540 | 34.540 | 13,443,308 |
| 2024-12-23 | 36.880 | 37.650 | 35.010 | 35.020 | 35.020 | 14,495,908 |
| 2024-12-20 | 35.100 | 38.170 | 35.050 | 37.000 | 37.000 | 18,734,700 |
| 2024-12-19 | 34.980 | 35.680 | 34.690 | 35.400 | 35.400 | 9,098,312 |
| 2024-12-18 | 34.600 | 36.390 | 33.930 | 35.700 | 35.700 | 14,013,300 |
| 2024-12-17 | 36.000 | 36.700 | 34.500 | 34.590 | 34.590 | 11,971,840 |
| 2024-12-16 | 38.040 | 38.500 | 36.180 | 36.430 | 36.430 | 15,732,023 |
| 2024-12-13 | 37.060 | 38.790 | 36.250 | 37.600 | 37.600 | 20,825,823 |
| 2024-12-12 | 37.000 | 37.690 | 36.470 | 37.280 | 37.280 | 17,076,701 |
| 2024-12-11 | 35.260 | 37.350 | 35.250 | 37.050 | 37.050 | 20,213,400 |
| 2024-12-10 | 36.880 | 37.080 | 35.700 | 35.850 | 35.850 | 15,670,627 |
| 2024-12-09 | 36.850 | 36.990 | 35.660 | 35.860 | 35.860 | 15,881,300 |
| 2024-12-06 | 37.410 | 37.860 | 36.250 | 37.020 | 37.020 | 22,799,001 |
| 2024-12-05 | 37.360 | 38.500 | 37.360 | 38.050 | 38.050 | 32,551,078 |
| 2024-12-04 | 45.090 | 45.090 | 38.980 | 39.150 | 39.150 | 59,165,127 |
| 2024-12-03 | 39.800 | 40.990 | 39.800 | 40.990 | 40.990 | 33,255,715 |
| 2024-12-02 | 36.020 | 37.450 | 36.000 | 37.260 | 37.260 | 24,396,772 |
| 2024-11-29 | 36.090 | 36.790 | 34.180 | 36.000 | 36.000 | 29,214,303 |
| 2024-11-28 | 34.710 | 37.950 | 34.100 | 37.300 | 37.300 | 40,858,777 |
| 2024-11-27 | 33.880 | 34.500 | 32.520 | 34.500 | 34.500 | 14,301,400 |
| 2024-11-26 | 35.140 | 35.450 | 34.020 | 34.140 | 34.140 | 13,041,800 |
| 2024-11-25 | 35.990 | 36.070 | 34.430 | 35.140 | 35.140 | 18,052,701 |
| 2024-11-22 | 36.910 | 36.970 | 34.150 | 34.240 | 34.240 | 18,208,800 |
| 2024-11-21 | 36.600 | 37.880 | 36.010 | 36.620 | 36.620 | 20,545,918 |
| 2024-11-20 | 35.930 | 37.420 | 35.590 | 37.070 | 37.070 | 19,584,584 |
| 2024-11-19 | 33.940 | 36.180 | 33.800 | 35.900 | 35.900 | 20,629,385 |
| 2024-11-18 | 38.490 | 38.980 | 34.360 | 34.360 | 34.360 | 24,673,609 |
| 2024-11-15 | 40.850 | 42.000 | 38.040 | 38.180 | 38.180 | 26,176,568 |
| 2024-11-14 | 40.000 | 43.500 | 40.000 | 41.490 | 41.490 | 27,600,180 |
| 2024-11-13 | 43.390 | 44.190 | 40.800 | 41.470 | 41.470 | 32,116,022 |
| 2024-11-12 | 46.500 | 49.480 | 43.940 | 44.800 | 44.800 | 58,238,668 |
| 2024-11-11 | 43.990 | 45.910 | 42.180 | 45.910 | 45.910 | 50,444,203 |
| 2024-11-08 | 39.000 | 42.650 | 38.720 | 41.740 | 41.740 | 43,456,520 |
| 2024-11-07 | 39.550 | 39.640 | 36.420 | 38.810 | 38.810 | 34,542,237 |
| 2024-11-06 | 39.840 | 41.560 | 39.220 | 40.430 | 40.430 | 36,886,830 |
| 2024-11-05 | 39.100 | 40.510 | 37.350 | 39.840 | 39.840 | 46,056,723 |
| 2024-11-04 | 39.320 | 41.980 | 39.320 | 39.320 | 39.320 | 32,432,539 |
| 2024-11-01 | 46.500 | 46.500 | 43.690 | 43.690 | 43.690 | 22,981,600 |
| 2024-10-31 | 47.500 | 51.600 | 45.250 | 48.540 | 48.540 | 63,111,872 |
| 2024-10-30 | 48.250 | 51.100 | 46.690 | 47.040 | 47.040 | 58,101,285 |
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.