WenYi Trinity Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	30.180	30.880	28.610	29.510	29.510	19,531,751
2026-04-21	27.730	30.500	27.600	30.500	30.500	29,308,957
2026-04-20	27.540	27.840	26.660	27.730	27.730	12,202,600
2026-04-17	25.120	27.810	25.100	27.810	27.810	12,230,950
2026-04-16	24.660	25.500	24.440	25.280	25.280	6,767,302
2026-04-15	24.660	24.780	24.250	24.300	24.300	2,957,300
2026-04-14	24.500	25.400	24.270	24.640	24.640	4,932,501
2026-04-13	23.910	24.880	23.710	24.300	24.300	4,007,500
2026-04-10	23.780	24.340	23.780	23.970	23.970	3,174,100
2026-04-09	23.760	24.170	23.210	23.620	23.620	4,176,200
2026-04-08	23.180	23.670	23.070	23.660	23.660	3,183,400
2026-04-07	22.700	22.930	22.600	22.720	22.720	1,626,800
2026-04-03	23.200	23.300	22.680	22.700	22.700	2,524,000
2026-04-02	23.510	23.940	22.980	23.200	23.200	3,018,800
2026-04-01	24.080	24.190	23.820	24.010	24.010	2,365,800
2026-03-31	24.210	24.420	23.600	23.600	23.600	2,757,100
2026-03-30	23.950	24.350	23.780	24.210	24.210	1,815,400
2026-03-27	23.500	24.450	23.500	24.180	24.180	1,806,800
2026-03-26	24.740	24.900	23.990	24.010	24.010	2,585,200
2026-03-25	24.540	24.970	24.500	24.730	24.730	3,061,504
2026-03-24	24.200	24.550	23.710	24.500	24.500	3,198,900
2026-03-23	24.990	25.420	23.500	23.810	23.810	4,097,100
2026-03-20	26.730	26.900	25.430	25.430	25.430	4,249,800
2026-03-19	27.080	27.240	26.600	26.710	26.710	3,655,300
2026-03-18	26.990	27.470	26.770	27.430	27.430	3,598,100
2026-03-17	27.760	27.970	26.740	26.790	26.790	5,110,200
2026-03-16	27.020	28.050	26.700	28.050	28.050	5,273,407
2026-03-13	27.340	27.800	26.900	27.020	27.020	3,729,301
2026-03-12	27.870	27.940	27.220	27.470	27.470	4,376,800
2026-03-11	27.500	28.750	27.500	28.040	28.040	8,544,500
2026-03-10	26.970	27.990	26.770	27.670	27.670	6,433,800
2026-03-09	26.680	26.690	26.120	26.600	26.600	4,156,101
2026-03-06	26.420	27.080	26.310	27.070	27.070	3,316,800
2026-03-05	26.700	26.850	26.360	26.460	26.460	3,598,100
2026-03-04	26.000	26.790	25.950	26.230	26.230	3,378,600
2026-03-03	27.520	27.950	26.410	26.450	26.450	5,197,800
2026-03-02	27.460	28.080	27.300	27.520	27.520	4,882,000
2026-02-27	28.400	28.400	28.030	28.340	28.340	3,097,430
2026-02-26	28.170	28.700	28.170	28.380	28.380	4,155,800
2026-02-25	28.450	28.450	28.060	28.170	28.170	3,144,100
2026-02-24	28.190	28.640	27.620	28.420	28.420	4,488,500
2026-02-13	27.380	28.080	27.380	27.820	27.820	3,377,000
2026-02-12	27.600	27.850	27.310	27.530	27.530	3,582,300
2026-02-11	28.120	28.240	27.670	27.690	27.690	3,076,600
2026-02-10	28.360	28.880	28.100	28.250	28.250	3,483,031
2026-02-09	27.880	29.300	27.680	28.360	28.360	5,615,300
2026-02-06	27.360	27.950	27.050	27.600	27.600	4,048,400
2026-02-05	26.900	27.750	26.750	27.370	27.370	5,049,300
2026-02-04	27.450	27.450	26.650	26.990	26.990	3,613,800
2026-02-03	27.390	27.670	27.180	27.330	27.330	3,851,900
2026-02-02	27.000	28.350	26.900	27.300	27.300	6,138,000
2026-01-30	27.410	27.790	27.000	27.000	27.000	4,427,100
2026-01-29	27.440	28.300	27.100	27.740	27.740	6,817,259
2026-01-28	28.100	28.240	27.430	27.660	27.660	4,559,438
2026-01-27	27.650	28.200	27.010	28.060	28.060	6,045,077
2026-01-26	28.280	28.800	27.660	27.930	27.930	7,195,118
2026-01-23	28.690	28.750	28.210	28.630	28.630	7,523,902
2026-01-22	29.670	29.670	28.570	28.650	28.650	9,558,202
2026-01-21	28.510	29.890	28.510	29.430	29.430	12,743,983
2026-01-20	28.770	29.880	28.330	29.410	29.410	15,893,202

← NewerPage 3 of 5 · 243 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.