Wing Yip Food (China) Holdings Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 228.75 | 228.75 | 223.00 | 223.25 | 893.00 | 26,861 |
| 2023-08-01 | 228.25 | 228.25 | 224.00 | 227.50 | 910.00 | 16,389 |
| 2023-07-31 | 228.25 | 231.50 | 225.75 | 226.25 | 905.00 | 23,699 |
| 2023-07-28 | 219.00 | 231.25 | 219.00 | 228.00 | 912.00 | 36,498 |
| 2023-07-27 | 211.50 | 221.00 | 211.50 | 221.00 | 884.00 | 38,502 |
| 2023-07-26 | 221.75 | 239.25 | 210.25 | 210.25 | 841.00 | 77,579 |
| 2023-07-25 | 226.25 | 228.25 | 221.00 | 221.75 | 887.00 | 62,567 |
| 2023-07-24 | 233.00 | 235.25 | 226.75 | 228.50 | 914.00 | 57,441 |
| 2023-07-21 | 233.00 | 236.25 | 233.00 | 234.00 | 936.00 | 19,780 |
| 2023-07-20 | 237.00 | 237.25 | 233.50 | 235.75 | 943.00 | 20,719 |
| 2023-07-19 | 239.00 | 242.00 | 233.25 | 237.00 | 948.00 | 66,033 |
| 2023-07-18 | 244.50 | 245.75 | 237.00 | 241.75 | 967.00 | 36,822 |
| 2023-07-17 | 240.50 | 245.00 | 238.00 | 245.00 | 980.00 | 19,472 |
| 2023-07-14 | 243.25 | 243.25 | 237.00 | 237.75 | 951.00 | 31,423 |
| 2023-07-13 | 240.00 | 243.25 | 235.00 | 242.00 | 968.00 | 17,607 |
| 2023-07-12 | 238.25 | 247.50 | 235.75 | 237.25 | 949.00 | 47,914 |
| 2023-07-11 | 232.25 | 236.75 | 231.75 | 236.25 | 945.00 | 9,796 |
| 2023-07-10 | 234.25 | 234.25 | 230.50 | 232.50 | 930.00 | 32,500 |
| 2023-07-07 | 239.00 | 241.00 | 234.00 | 234.25 | 937.00 | 41,355 |
| 2023-07-06 | 247.25 | 247.25 | 240.00 | 241.00 | 964.00 | 71,282 |
| 2023-07-05 | 250.00 | 250.00 | 246.25 | 247.25 | 989.00 | 34,580 |
| 2023-07-04 | 249.50 | 250.00 | 246.50 | 248.75 | 995.00 | 23,208 |
| 2023-07-03 | 247.75 | 253.75 | 245.25 | 247.50 | 990.00 | 76,264 |
| 2023-06-30 | 246.75 | 250.00 | 240.00 | 247.50 | 990.00 | 37,309 |
| 2023-06-29 | 255.50 | 255.50 | 247.25 | 247.50 | 990.00 | 85,197 |
| 2023-06-28 | 257.25 | 257.25 | 253.25 | 253.50 | 1,014.00 | 14,925 |
| 2023-06-27 | 253.00 | 258.50 | 253.00 | 255.50 | 1,022.00 | 28,385 |
| 2023-06-26 | 255.75 | 256.50 | 252.75 | 253.00 | 1,012.00 | 54,974 |
| 2023-06-23 | 259.00 | 259.00 | 254.75 | 256.25 | 1,025.00 | 55,946 |
| 2023-06-22 | 256.25 | 262.75 | 256.00 | 259.00 | 1,036.00 | 50,005 |
| 2023-06-21 | 262.75 | 262.75 | 255.25 | 257.00 | 1,028.00 | 100,128 |
| 2023-06-20 | 268.25 | 271.00 | 262.75 | 263.00 | 1,052.00 | 135,993 |
| 2023-06-19 | 267.00 | 269.25 | 265.00 | 266.50 | 1,066.00 | 52,294 |
| 2023-06-16 | 265.00 | 271.25 | 262.50 | 266.25 | 1,065.00 | 178,005 |
| 2023-06-15 | 262.75 | 273.25 | 259.50 | 264.50 | 1,058.00 | 307,738 |
| 2023-06-14 | 258.75 | 280.00 | 258.75 | 264.00 | 1,056.00 | 718,585 |
| 2023-06-13 | 262.50 | 269.75 | 259.50 | 259.50 | 1,038.00 | 77,155 |
| 2023-06-12 | 262.75 | 263.50 | 259.25 | 259.75 | 1,039.00 | 65,855 |
| 2023-06-09 | 262.75 | 268.50 | 260.00 | 261.50 | 1,046.00 | 152,123 |
| 2023-06-08 | 260.25 | 264.25 | 259.00 | 260.00 | 1,040.00 | 211,854 |
| 2023-06-07 | 260.00 | 293.50 | 257.25 | 259.75 | 1,039.00 | 1,770,235 |
| 2023-06-05 | 255.25 | 260.00 | 253.75 | 260.00 | 1,040.00 | 50,443 |
| 2023-06-02 | 253.00 | 257.50 | 252.50 | 255.00 | 1,020.00 | 37,171 |
| 2023-06-01 | 257.50 | 258.00 | 252.25 | 252.75 | 1,011.00 | 48,669 |
| 2023-05-31 | 254.25 | 258.25 | 252.50 | 257.50 | 1,030.00 | 39,305 |
| 2023-05-30 | 255.00 | 259.50 | 252.75 | 257.00 | 1,028.00 | 40,436 |
| 2023-05-26 | 261.00 | 262.00 | 255.00 | 255.00 | 1,020.00 | 50,390 |
| 2023-05-25 | 262.75 | 266.25 | 259.25 | 260.75 | 1,043.00 | 71,644 |
| 2023-05-24 | 256.25 | 267.25 | 256.00 | 263.75 | 1,055.00 | 209,544 |
| 2023-05-23 | 256.25 | 259.75 | 256.00 | 258.25 | 1,033.00 | 55,237 |
| 2023-05-22 | 250.25 | 258.50 | 250.25 | 257.25 | 1,029.00 | 97,565 |
| 2023-05-19 | 248.25 | 253.25 | 248.25 | 250.00 | 1,000.00 | 20,558 |
| 2023-05-18 | 250.75 | 251.75 | 247.75 | 249.25 | 997.00 | 32,531 |
| 2023-05-17 | 255.00 | 255.00 | 250.00 | 250.00 | 1,000.00 | 46,950 |
| 2023-05-16 | 254.50 | 254.50 | 247.75 | 253.75 | 1,015.00 | 85,134 |
| 2023-05-15 | 251.75 | 261.25 | 248.00 | 248.25 | 993.00 | 92,233 |
| 2023-05-12 | 253.75 | 253.75 | 248.75 | 250.00 | 1,000.00 | 52,370 |
| 2023-05-11 | 249.75 | 255.00 | 249.25 | 252.00 | 1,008.00 | 72,992 |
| 2023-05-10 | 243.75 | 251.25 | 243.75 | 248.75 | 995.00 | 40,668 |
| 2023-05-09 | 250.00 | 251.00 | 245.00 | 245.25 | 981.00 | 40,052 |
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.