WenYi Trinity Technology Co Ltd historical data

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

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

← NewerPage 8 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.