WenYi Trinity Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 50.600 | 58.200 | 50.510 | 51.880 | 51.880 | 71,957,682 |
| 2024-10-28 | 52.600 | 52.950 | 48.000 | 52.950 | 52.950 | 68,903,547 |
| 2024-10-25 | 48.140 | 48.140 | 47.100 | 48.140 | 48.140 | 12,348,631 |
| 2024-10-24 | 40.000 | 43.760 | 40.000 | 43.760 | 43.760 | 42,308,241 |
| 2024-10-23 | 41.000 | 42.410 | 37.320 | 39.780 | 39.780 | 88,860,533 |
| 2024-10-22 | 38.590 | 38.590 | 38.590 | 38.590 | 38.590 | 3,789,202 |
| 2024-10-21 | 35.080 | 35.080 | 35.080 | 35.080 | 35.080 | 730,600 |
| 2024-10-18 | 31.890 | 31.890 | 31.890 | 31.890 | 31.890 | 2,996,406 |
| 2024-10-17 | 28.990 | 28.990 | 28.990 | 28.990 | 28.990 | 947,400 |
| 2024-10-16 | 26.350 | 26.350 | 26.350 | 26.350 | 26.350 | 3,691,910 |
| 2024-10-15 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-10-14 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-10-11 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-10-10 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-10-09 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-10-08 | 23.950 | 23.950 | 22.210 | 23.950 | 23.950 | 35,434,439 |
| 2024-09-30 | 20.750 | 21.770 | 19.710 | 21.770 | 21.770 | 37,682,500 |
| 2024-09-27 | 19.080 | 19.930 | 18.820 | 19.800 | 19.800 | 22,629,100 |
| 2024-09-26 | 18.210 | 19.470 | 18.210 | 19.030 | 19.030 | 25,814,096 |
| 2024-09-25 | 18.260 | 19.990 | 18.080 | 18.500 | 18.500 | 31,050,710 |
| 2024-09-24 | 17.900 | 18.270 | 17.620 | 18.220 | 18.220 | 19,390,310 |
| 2024-09-23 | 17.350 | 18.100 | 17.000 | 17.950 | 17.950 | 16,494,901 |
| 2024-09-20 | 17.360 | 17.920 | 17.360 | 17.520 | 17.520 | 13,229,000 |
| 2024-09-19 | 17.070 | 17.730 | 17.030 | 17.530 | 17.530 | 13,298,163 |
| 2024-09-18 | 17.060 | 17.520 | 16.420 | 17.410 | 17.410 | 15,151,300 |
| 2024-09-13 | 17.520 | 17.740 | 16.840 | 16.840 | 16.840 | 13,580,000 |
| 2024-09-12 | 18.000 | 18.170 | 17.570 | 17.630 | 17.630 | 12,859,500 |
| 2024-09-11 | 18.200 | 18.270 | 17.800 | 17.910 | 17.910 | 14,177,200 |
| 2024-09-10 | 17.400 | 19.010 | 16.790 | 18.350 | 18.350 | 26,148,087 |
| 2024-09-09 | 17.480 | 18.100 | 17.320 | 17.490 | 17.490 | 12,560,786 |
| 2024-09-06 | 18.190 | 18.200 | 17.620 | 17.770 | 17.770 | 17,894,900 |
| 2024-09-05 | 17.750 | 18.490 | 17.620 | 18.430 | 18.430 | 25,912,000 |
| 2024-09-04 | 17.500 | 17.920 | 17.270 | 17.750 | 17.750 | 15,754,000 |
| 2024-09-03 | 17.700 | 17.960 | 17.550 | 17.800 | 17.800 | 16,879,214 |
| 2024-09-02 | 18.130 | 18.500 | 17.760 | 17.770 | 17.770 | 23,321,600 |
| 2024-08-30 | 17.600 | 18.880 | 17.490 | 18.170 | 18.170 | 40,604,679 |
| 2024-08-29 | 17.290 | 18.800 | 17.070 | 17.800 | 17.800 | 45,689,684 |
| 2024-08-28 | 15.620 | 17.170 | 15.620 | 17.170 | 17.170 | 21,726,300 |
| 2024-08-27 | 16.630 | 16.790 | 15.530 | 15.610 | 15.610 | 16,575,367 |
| 2024-08-26 | 16.450 | 17.080 | 16.210 | 16.900 | 16.900 | 14,969,301 |
| 2024-08-23 | 16.200 | 17.180 | 16.120 | 16.630 | 16.630 | 19,921,300 |
| 2024-08-22 | 17.030 | 17.280 | 16.230 | 16.580 | 16.580 | 22,262,408 |
| 2024-08-21 | 17.160 | 18.350 | 16.910 | 17.560 | 17.560 | 34,636,317 |
| 2024-08-20 | 16.590 | 17.490 | 16.210 | 17.010 | 17.010 | 28,540,900 |
| 2024-08-19 | 17.270 | 17.280 | 16.540 | 16.600 | 16.600 | 28,078,600 |
| 2024-08-16 | 15.480 | 16.950 | 15.480 | 16.950 | 16.950 | 22,365,200 |
| 2024-08-15 | 15.240 | 15.550 | 15.050 | 15.410 | 15.410 | 6,700,000 |
| 2024-08-14 | 15.550 | 15.660 | 15.330 | 15.330 | 15.330 | 5,990,900 |
| 2024-08-13 | 15.610 | 16.100 | 15.290 | 15.560 | 15.560 | 8,780,300 |
| 2024-08-12 | 15.360 | 15.930 | 14.920 | 15.670 | 15.670 | 11,733,200 |
| 2024-08-09 | 15.500 | 15.820 | 15.350 | 15.360 | 15.360 | 9,349,008 |
| 2024-08-08 | 15.610 | 15.700 | 14.920 | 15.330 | 15.330 | 10,533,708 |
| 2024-08-07 | 15.820 | 16.160 | 15.750 | 15.750 | 15.750 | 8,343,100 |
| 2024-08-06 | 15.980 | 16.170 | 15.540 | 15.940 | 15.940 | 9,132,801 |
| 2024-08-05 | 16.210 | 16.520 | 15.720 | 15.720 | 15.720 | 13,161,300 |
| 2024-08-02 | 17.040 | 17.190 | 16.500 | 16.550 | 16.550 | 18,600,400 |
| 2024-08-01 | 16.820 | 17.470 | 16.610 | 17.370 | 17.370 | 26,669,554 |
| 2024-07-31 | 16.220 | 16.950 | 16.090 | 16.720 | 16.720 | 21,817,400 |
| 2024-07-30 | 15.660 | 16.520 | 15.320 | 16.520 | 16.520 | 20,178,985 |
| 2024-07-29 | 15.890 | 16.350 | 15.820 | 15.990 | 15.990 | 13,003,100 |
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.