Wing Yip Food (China) Holdings Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 449.25 | 460.00 | 446.50 | 449.50 | 1,798.00 | 82,569 |
| 2024-07-25 | 452.75 | 458.75 | 437.50 | 449.25 | 1,797.00 | 130,664 |
| 2024-07-24 | 447.25 | 470.00 | 435.00 | 448.50 | 1,794.00 | 218,664 |
| 2024-07-23 | 465.00 | 490.75 | 451.25 | 461.75 | 1,847.00 | 387,975 |
| 2024-07-22 | 508.75 | 511.25 | 459.00 | 461.25 | 1,845.00 | 358,928 |
| 2024-07-19 | 531.25 | 540.00 | 499.00 | 508.75 | 2,035.00 | 130,810 |
| 2024-07-18 | 521.25 | 545.00 | 515.00 | 535.00 | 2,140.00 | 137,865 |
| 2024-07-17 | 540.00 | 547.50 | 516.25 | 527.50 | 2,110.00 | 109,314 |
| 2024-07-16 | 556.25 | 556.25 | 531.25 | 536.25 | 2,145.00 | 186,084 |
| 2024-07-15 | 526.25 | 558.75 | 521.25 | 556.25 | 2,225.00 | 296,351 |
| 2024-07-12 | 521.25 | 542.50 | 516.25 | 525.00 | 2,100.00 | 214,995 |
| 2024-07-11 | 496.75 | 535.00 | 493.00 | 531.25 | 2,125.00 | 335,846 |
| 2024-07-10 | 515.00 | 516.25 | 490.00 | 492.00 | 1,968.00 | 146,109 |
| 2024-07-09 | 467.50 | 526.25 | 467.00 | 506.25 | 2,025.00 | 554,137 |
| 2024-07-08 | 489.00 | 498.00 | 468.50 | 479.50 | 1,918.00 | 321,708 |
| 2024-07-05 | 503.75 | 508.75 | 488.00 | 492.25 | 1,969.00 | 211,442 |
| 2024-07-04 | 520.00 | 525.00 | 493.50 | 510.00 | 2,040.00 | 200,383 |
| 2024-07-03 | 515.00 | 532.50 | 502.50 | 518.75 | 2,075.00 | 234,652 |
| 2024-07-02 | 562.50 | 575.00 | 512.50 | 515.00 | 2,060.00 | 521,418 |
| 2024-07-01 | 590.00 | 608.75 | 537.50 | 537.50 | 2,150.00 | 611,228 |
| 2024-06-28 | 536.25 | 625.00 | 525.00 | 596.25 | 2,385.00 | 3,863,683 |
| 2024-06-27 | 500.00 | 522.50 | 491.25 | 515.00 | 2,060.00 | 257,053 |
| 2024-06-26 | 492.25 | 512.50 | 484.25 | 502.50 | 2,010.00 | 257,936 |
| 2024-06-25 | 466.75 | 499.00 | 466.75 | 487.00 | 1,948.00 | 280,379 |
| 2024-06-24 | 470.00 | 471.75 | 461.75 | 465.00 | 1,860.00 | 72,805 |
| 2024-06-21 | 475.50 | 484.50 | 469.50 | 471.25 | 1,885.00 | 147,197 |
| 2024-06-20 | 477.50 | 479.75 | 461.75 | 466.25 | 1,865.00 | 120,882 |
| 2024-06-19 | 491.75 | 492.00 | 470.50 | 470.50 | 1,882.00 | 291,868 |
| 2024-06-18 | 521.25 | 537.50 | 483.00 | 491.00 | 1,964.00 | 586,529 |
| 2024-06-17 | 473.25 | 537.50 | 473.25 | 498.75 | 1,995.00 | 1,728,856 |
| 2024-06-14 | 446.75 | 499.75 | 430.50 | 467.00 | 1,868.00 | 2,018,276 |
| 2024-06-13 | 435.50 | 453.75 | 427.00 | 436.25 | 1,745.00 | 497,810 |
| 2024-06-12 | 425.75 | 431.25 | 422.50 | 427.50 | 1,710.00 | 217,187 |
| 2024-06-11 | 434.25 | 441.75 | 425.75 | 425.75 | 1,703.00 | 251,632 |
| 2024-06-10 | 416.00 | 453.50 | 401.25 | 433.50 | 1,734.00 | 518,028 |
| 2024-06-07 | 449.50 | 460.75 | 428.75 | 440.50 | 1,762.00 | 601,696 |
| 2024-06-05 | 465.75 | 500.00 | 438.75 | 454.25 | 1,817.00 | 495,337 |
| 2024-06-04 | 497.25 | 512.50 | 450.00 | 465.75 | 1,863.00 | 736,175 |
| 2024-06-03 | 525.00 | 525.00 | 497.50 | 503.75 | 2,015.00 | 419,470 |
| 2024-05-31 | 557.50 | 558.75 | 520.00 | 526.25 | 2,105.00 | 523,979 |
| 2024-05-30 | 553.75 | 606.25 | 542.50 | 563.75 | 2,255.00 | 1,028,606 |
| 2024-05-29 | 566.25 | 575.00 | 526.25 | 552.50 | 2,210.00 | 513,773 |
| 2024-05-28 | 565.00 | 592.50 | 555.00 | 575.00 | 2,300.00 | 1,083,082 |
| 2024-05-27 | 555.00 | 597.50 | 540.00 | 561.25 | 2,245.00 | 1,505,666 |
| 2024-05-24 | 518.75 | 583.75 | 512.50 | 528.75 | 2,115.00 | 1,552,774 |
| 2024-05-23 | 562.50 | 598.75 | 511.25 | 522.50 | 2,090.00 | 1,518,054 |
| 2024-05-22 | 593.75 | 596.25 | 555.00 | 571.25 | 2,285.00 | 951,851 |
| 2024-05-21 | 633.75 | 677.50 | 576.25 | 601.25 | 2,405.00 | 2,483,741 |
| 2024-05-20 | 496.25 | 623.75 | 490.00 | 623.75 | 2,495.00 | 6,025,809 |
| 2024-05-17 | 621.25 | 682.50 | 468.50 | 480.00 | 1,920.00 | 3,879,249 |
| 2024-05-16 | 495.75 | 660.00 | 487.25 | 652.50 | 2,610.00 | 4,316,687 |
| 2024-05-14 | 545.00 | 545.00 | 501.25 | 513.75 | 2,055.00 | 759,330 |
| 2024-05-13 | 540.00 | 593.75 | 518.75 | 547.50 | 2,190.00 | 2,807,163 |
| 2024-05-10 | 431.25 | 560.00 | 426.50 | 520.00 | 2,080.00 | 4,964,503 |
| 2024-05-09 | 406.50 | 436.25 | 382.50 | 435.00 | 1,740.00 | 747,496 |
| 2024-05-08 | 426.00 | 430.50 | 404.25 | 405.75 | 1,623.00 | 431,424 |
| 2024-05-07 | 400.00 | 447.75 | 400.00 | 427.25 | 1,709.00 | 974,231 |
| 2024-05-03 | 421.00 | 423.50 | 398.00 | 401.75 | 1,607.00 | 281,658 |
| 2024-05-02 | 424.75 | 435.75 | 416.00 | 421.00 | 1,684.00 | 238,283 |
| 2024-04-30 | 417.50 | 434.00 | 412.50 | 431.50 | 1,726.00 | 336,229 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 2.5400 CNY |
| 2020-12-29 | 10.1600 CNY |
| 2019-12-27 | 10.8800 CNY |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.