Wing Yip Food (China) Holdings Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 403.25 | 427.00 | 402.50 | 422.50 | 1,690.00 | 406,570 |
| 2024-04-26 | 418.75 | 418.75 | 397.50 | 400.75 | 1,603.00 | 477,939 |
| 2024-04-25 | 416.25 | 432.75 | 409.75 | 420.50 | 1,682.00 | 434,310 |
| 2024-04-24 | 426.50 | 447.50 | 417.75 | 424.75 | 1,699.00 | 1,253,854 |
| 2024-04-23 | 400.00 | 482.25 | 394.75 | 432.00 | 1,728.00 | 7,224,309 |
| 2024-04-22 | 385.25 | 422.75 | 384.50 | 389.75 | 1,559.00 | 568,190 |
| 2024-04-19 | 396.75 | 405.00 | 373.25 | 384.25 | 1,537.00 | 240,407 |
| 2024-04-18 | 385.00 | 415.00 | 363.75 | 397.50 | 1,590.00 | 360,332 |
| 2024-04-17 | 402.00 | 408.75 | 384.25 | 384.25 | 1,537.00 | 226,414 |
| 2024-04-16 | 417.00 | 426.50 | 391.25 | 402.00 | 1,608.00 | 369,135 |
| 2024-04-15 | 390.00 | 430.25 | 373.75 | 418.00 | 1,672.00 | 817,774 |
| 2024-04-12 | 420.00 | 425.75 | 396.75 | 396.75 | 1,587.00 | 584,201 |
| 2024-04-11 | 420.50 | 456.25 | 399.50 | 423.75 | 1,695.00 | 3,258,584 |
| 2024-04-09 | 390.75 | 429.75 | 378.75 | 398.75 | 1,595.00 | 2,030,937 |
| 2024-04-08 | 355.00 | 425.00 | 342.00 | 396.50 | 1,586.00 | 2,306,959 |
| 2024-04-05 | 391.50 | 395.50 | 362.50 | 362.50 | 1,450.00 | 911,993 |
| 2024-04-04 | 435.00 | 456.25 | 368.00 | 397.25 | 1,589.00 | 7,214,857 |
| 2024-04-03 | 305.25 | 397.25 | 300.00 | 397.25 | 1,589.00 | 6,857,117 |
| 2024-04-02 | 301.75 | 306.50 | 293.75 | 305.75 | 1,223.00 | 159,197 |
| 2024-04-01 | 302.50 | 307.00 | 299.00 | 303.25 | 1,213.00 | 104,767 |
| 2024-03-29 | 290.50 | 307.50 | 290.50 | 303.75 | 1,215.00 | 271,539 |
| 2024-03-28 | 295.00 | 296.25 | 291.25 | 291.25 | 1,165.00 | 116,196 |
| 2024-03-27 | 292.75 | 297.50 | 288.75 | 295.00 | 1,180.00 | 144,865 |
| 2024-03-26 | 293.75 | 311.25 | 292.50 | 295.00 | 1,180.00 | 253,859 |
| 2024-03-25 | 290.00 | 301.25 | 284.25 | 300.75 | 1,203.00 | 255,244 |
| 2024-03-22 | 298.00 | 300.00 | 289.50 | 291.25 | 1,165.00 | 249,232 |
| 2024-03-21 | 291.25 | 304.00 | 286.50 | 297.75 | 1,191.00 | 285,564 |
| 2024-03-20 | 298.75 | 309.50 | 288.50 | 295.75 | 1,183.00 | 394,498 |
| 2024-03-19 | 325.50 | 325.50 | 293.00 | 294.25 | 1,177.00 | 794,275 |
| 2024-03-18 | 293.50 | 338.75 | 290.75 | 325.75 | 1,303.00 | 2,277,765 |
| 2024-03-15 | 297.00 | 312.50 | 288.50 | 289.50 | 1,158.00 | 666,363 |
| 2024-03-14 | 307.50 | 333.25 | 288.25 | 297.75 | 1,191.00 | 1,978,098 |
| 2024-03-13 | 314.25 | 337.25 | 297.00 | 297.50 | 1,190.00 | 1,614,552 |
| 2024-03-12 | 368.75 | 380.50 | 312.00 | 317.50 | 1,270.00 | 2,012,530 |
| 2024-03-11 | 377.75 | 432.50 | 365.50 | 376.00 | 1,504.00 | 5,660,350 |
| 2024-03-08 | 466.25 | 466.25 | 323.75 | 377.50 | 1,510.00 | 23,854,329 |
| 2024-03-07 | 358.75 | 358.75 | 358.75 | 358.75 | 1,435.00 | 584,683 |
| 2024-03-06 | 250.00 | 276.00 | 248.00 | 276.00 | 1,104.00 | 761,150 |
| 2024-03-05 | 228.75 | 246.25 | 227.50 | 246.25 | 985.00 | 301,121 |
| 2024-03-04 | 220.75 | 234.25 | 220.75 | 233.25 | 933.00 | 387,780 |
| 2024-02-29 | 211.25 | 220.75 | 210.00 | 220.75 | 883.00 | 195,635 |
| 2024-02-28 | 199.25 | 217.50 | 199.25 | 215.75 | 863.00 | 522,538 |
| 2024-02-27 | 197.00 | 200.50 | 195.00 | 199.00 | 796.00 | 73,468 |
| 2024-02-26 | 190.00 | 197.25 | 188.75 | 197.00 | 788.00 | 117,730 |
| 2024-02-23 | 190.00 | 192.50 | 187.00 | 190.00 | 760.00 | 59,350 |
| 2024-02-22 | 195.75 | 196.75 | 188.50 | 191.50 | 766.00 | 31,589 |
| 2024-02-21 | 185.25 | 198.00 | 184.25 | 195.50 | 782.00 | 134,723 |
| 2024-02-20 | 184.75 | 186.25 | 183.00 | 185.25 | 741.00 | 38,391 |
| 2024-02-19 | 180.25 | 185.00 | 180.25 | 185.00 | 740.00 | 74,993 |
| 2024-02-16 | 179.75 | 181.00 | 178.50 | 180.00 | 720.00 | 33,968 |
| 2024-02-15 | 179.25 | 179.50 | 177.50 | 178.75 | 715.00 | 22,415 |
| 2024-02-14 | 179.50 | 179.75 | 176.25 | 178.75 | 715.00 | 53,618 |
| 2024-02-13 | 180.00 | 180.00 | 178.00 | 179.00 | 716.00 | 28,175 |
| 2024-02-08 | 178.25 | 179.75 | 178.00 | 179.25 | 717.00 | 22,726 |
| 2024-02-07 | 180.50 | 180.50 | 177.75 | 178.25 | 713.00 | 38,936 |
| 2024-02-06 | 179.00 | 180.00 | 177.00 | 179.25 | 717.00 | 40,457 |
| 2024-02-05 | 181.25 | 181.50 | 177.50 | 179.00 | 716.00 | 39,560 |
| 2024-02-02 | 179.75 | 181.25 | 177.50 | 179.25 | 717.00 | 28,181 |
| 2024-02-01 | 177.00 | 181.75 | 176.50 | 179.25 | 717.00 | 47,689 |
| 2024-01-31 | 185.50 | 185.50 | 177.00 | 179.25 | 717.00 | 126,398 |
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.