Wing Yip Food (China) Holdings Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 197.50 | 201.50 | 196.50 | 200.75 | 803.00 | 54,076 |
| 2023-11-01 | 192.75 | 198.25 | 192.75 | 196.75 | 787.00 | 35,337 |
| 2023-10-31 | 197.50 | 197.75 | 191.25 | 192.00 | 768.00 | 55,280 |
| 2023-10-30 | 191.25 | 197.75 | 191.25 | 196.50 | 786.00 | 55,376 |
| 2023-10-27 | 195.75 | 199.75 | 191.75 | 194.50 | 778.00 | 49,304 |
| 2023-10-26 | 200.00 | 210.00 | 195.50 | 195.75 | 783.00 | 171,214 |
| 2023-10-25 | 204.00 | 209.50 | 200.25 | 203.00 | 812.00 | 90,375 |
| 2023-10-24 | 200.50 | 203.25 | 189.75 | 198.75 | 795.00 | 135,900 |
| 2023-10-23 | 197.50 | 215.00 | 197.50 | 202.25 | 809.00 | 209,156 |
| 2023-10-20 | 200.00 | 200.00 | 190.75 | 195.75 | 783.00 | 95,594 |
| 2023-10-19 | 210.00 | 210.50 | 199.25 | 200.00 | 800.00 | 149,307 |
| 2023-10-18 | 216.00 | 217.50 | 210.25 | 210.50 | 842.00 | 92,861 |
| 2023-10-17 | 213.00 | 217.50 | 213.00 | 217.00 | 868.00 | 51,002 |
| 2023-10-16 | 218.00 | 218.00 | 211.75 | 213.00 | 852.00 | 80,546 |
| 2023-10-13 | 217.75 | 224.00 | 216.75 | 217.50 | 870.00 | 126,086 |
| 2023-10-12 | 218.50 | 218.50 | 215.00 | 217.00 | 868.00 | 58,714 |
| 2023-10-11 | 211.50 | 217.00 | 210.50 | 215.00 | 860.00 | 48,489 |
| 2023-10-10 | 214.50 | 216.00 | 210.50 | 211.25 | 845.00 | 125,190 |
| 2023-10-06 | 210.50 | 216.25 | 210.50 | 214.50 | 858.00 | 88,059 |
| 2023-10-05 | 218.00 | 221.00 | 211.25 | 211.75 | 847.00 | 264,844 |
| 2023-10-04 | 226.25 | 259.25 | 219.00 | 220.00 | 880.00 | 1,846,250 |
| 2023-09-27 | 223.25 | 225.00 | 218.75 | 225.00 | 900.00 | 113,462 |
| 2023-09-26 | 224.75 | 226.75 | 220.75 | 224.25 | 897.00 | 93,047 |
| 2023-09-25 | 226.00 | 232.75 | 223.00 | 224.50 | 898.00 | 88,897 |
| 2023-09-22 | 227.00 | 230.50 | 225.00 | 226.25 | 905.00 | 98,211 |
| 2023-09-21 | 238.25 | 239.75 | 230.50 | 230.50 | 922.00 | 81,119 |
| 2023-09-20 | 237.50 | 242.25 | 236.25 | 238.25 | 953.00 | 96,979 |
| 2023-09-19 | 237.25 | 241.25 | 235.25 | 237.50 | 950.00 | 101,486 |
| 2023-09-18 | 241.75 | 242.00 | 236.75 | 237.50 | 950.00 | 124,491 |
| 2023-09-15 | 241.25 | 247.25 | 237.50 | 241.00 | 964.00 | 138,300 |
| 2023-09-14 | 240.75 | 243.50 | 238.50 | 239.75 | 959.00 | 156,525 |
| 2023-09-13 | 245.50 | 248.25 | 241.50 | 241.50 | 966.00 | 187,301 |
| 2023-09-12 | 244.50 | 268.00 | 241.50 | 247.00 | 988.00 | 1,645,833 |
| 2023-09-11 | 249.50 | 253.75 | 241.00 | 244.50 | 978.00 | 231,380 |
| 2023-09-08 | 265.00 | 265.00 | 245.25 | 252.00 | 1,008.00 | 875,350 |
| 2023-09-07 | 257.50 | 259.50 | 255.25 | 258.75 | 1,035.00 | 157,478 |
| 2023-09-06 | 257.75 | 265.75 | 254.25 | 257.50 | 1,030.00 | 221,742 |
| 2023-09-05 | 258.50 | 261.00 | 253.75 | 257.75 | 1,031.00 | 212,596 |
| 2023-09-04 | 269.50 | 274.75 | 257.75 | 258.50 | 1,034.00 | 339,020 |
| 2023-09-01 | 287.00 | 288.50 | 264.75 | 269.50 | 1,078.00 | 653,102 |
| 2023-08-31 | 293.75 | 300.00 | 279.50 | 285.00 | 1,140.00 | 852,862 |
| 2023-08-30 | 319.00 | 320.00 | 291.75 | 297.50 | 1,190.00 | 1,335,904 |
| 2023-08-29 | 343.25 | 353.75 | 315.75 | 321.00 | 1,284.00 | 2,459,241 |
| 2023-08-28 | 420.00 | 424.25 | 356.00 | 357.00 | 1,428.00 | 10,911,656 |
| 2023-08-25 | 355.75 | 355.75 | 355.75 | 355.75 | 1,423.00 | 2,596,742 |
| 2023-08-24 | 231.25 | 284.00 | 228.50 | 273.75 | 1,095.00 | 4,844,647 |
| 2023-08-23 | 228.00 | 240.00 | 227.75 | 231.25 | 925.00 | 162,428 |
| 2023-08-22 | 222.50 | 243.50 | 218.50 | 227.75 | 911.00 | 383,451 |
| 2023-08-21 | 217.75 | 222.50 | 217.75 | 221.00 | 884.00 | 18,110 |
| 2023-08-18 | 220.25 | 223.50 | 218.25 | 221.50 | 886.00 | 23,429 |
| 2023-08-17 | 222.50 | 224.75 | 217.25 | 220.50 | 882.00 | 55,015 |
| 2023-08-16 | 232.75 | 233.00 | 226.50 | 226.50 | 906.00 | 52,007 |
| 2023-08-14 | 234.25 | 241.00 | 230.25 | 238.00 | 952.00 | 45,162 |
| 2023-08-11 | 231.00 | 242.75 | 228.00 | 234.00 | 936.00 | 94,071 |
| 2023-08-10 | 223.75 | 235.00 | 223.50 | 231.00 | 924.00 | 48,338 |
| 2023-08-09 | 220.25 | 226.00 | 220.25 | 223.50 | 894.00 | 7,087 |
| 2023-08-08 | 227.00 | 228.25 | 220.25 | 220.25 | 881.00 | 13,382 |
| 2023-08-07 | 223.50 | 229.25 | 219.25 | 229.25 | 917.00 | 24,841 |
| 2023-08-04 | 220.75 | 229.75 | 220.00 | 222.25 | 889.00 | 11,166 |
| 2023-08-03 | 223.00 | 223.25 | 218.25 | 220.75 | 883.00 | 15,587 |
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.