Wing Yip Food (China) Holdings Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 241.75 | 253.25 | 241.25 | 250.00 | 1,000.00 | 96,225 |
| 2023-05-04 | 238.50 | 241.75 | 237.50 | 241.75 | 967.00 | 13,895 |
| 2023-05-03 | 240.50 | 243.00 | 239.00 | 240.00 | 960.00 | 28,957 |
| 2023-05-02 | 232.50 | 240.50 | 232.50 | 239.75 | 959.00 | 38,271 |
| 2023-04-28 | 243.00 | 243.00 | 230.00 | 232.50 | 930.00 | 105,402 |
| 2023-04-27 | 242.75 | 244.25 | 238.75 | 240.50 | 962.00 | 50,407 |
| 2023-04-26 | 240.50 | 246.25 | 240.00 | 244.25 | 977.00 | 57,102 |
| 2023-04-25 | 249.00 | 251.75 | 238.25 | 243.00 | 972.00 | 160,105 |
| 2023-04-24 | 255.00 | 260.75 | 249.00 | 251.75 | 1,007.00 | 111,091 |
| 2023-04-21 | 270.50 | 278.50 | 256.75 | 256.75 | 1,027.00 | 382,285 |
| 2023-04-20 | 266.25 | 272.25 | 264.25 | 268.00 | 1,072.00 | 266,184 |
| 2023-04-19 | 266.75 | 270.00 | 263.50 | 267.25 | 1,069.00 | 168,268 |
| 2023-04-18 | 262.50 | 286.25 | 256.75 | 269.75 | 1,079.00 | 1,750,898 |
| 2023-04-17 | 253.75 | 256.75 | 250.25 | 256.75 | 1,027.00 | 173,538 |
| 2023-04-14 | 251.00 | 255.00 | 249.25 | 253.25 | 1,013.00 | 150,973 |
| 2023-04-13 | 255.00 | 257.50 | 247.25 | 250.75 | 1,003.00 | 394,232 |
| 2023-04-12 | 241.00 | 285.00 | 240.00 | 257.50 | 1,030.00 | 3,026,851 |
| 2023-04-11 | 243.75 | 246.25 | 239.00 | 241.00 | 964.00 | 41,447 |
| 2023-04-10 | 238.50 | 247.75 | 238.50 | 243.75 | 975.00 | 90,276 |
| 2023-04-07 | 234.00 | 248.50 | 232.75 | 238.25 | 953.00 | 154,024 |
| 2023-04-06 | 237.25 | 237.25 | 232.50 | 234.25 | 937.00 | 27,535 |
| 2023-04-05 | 240.50 | 243.00 | 236.25 | 238.50 | 954.00 | 30,639 |
| 2023-04-04 | 234.25 | 242.75 | 234.00 | 240.50 | 962.00 | 52,030 |
| 2023-04-03 | 229.75 | 249.25 | 229.50 | 234.00 | 936.00 | 155,654 |
| 2023-03-31 | 231.00 | 231.25 | 229.25 | 230.25 | 921.00 | 24,104 |
| 2023-03-30 | 229.00 | 231.00 | 229.00 | 230.50 | 922.00 | 25,828 |
| 2023-03-29 | 227.00 | 229.50 | 227.00 | 229.00 | 916.00 | 19,799 |
| 2023-03-28 | 224.75 | 228.25 | 224.75 | 227.00 | 908.00 | 47,697 |
| 2023-03-27 | 227.25 | 227.75 | 223.50 | 226.75 | 907.00 | 29,629 |
| 2023-03-24 | 225.75 | 230.00 | 225.75 | 228.00 | 912.00 | 21,532 |
| 2023-03-23 | 227.00 | 227.25 | 225.00 | 226.50 | 906.00 | 49,421 |
| 2023-03-22 | 229.50 | 230.00 | 224.75 | 228.75 | 915.00 | 88,458 |
| 2023-03-21 | 228.25 | 233.50 | 227.50 | 229.25 | 917.00 | 24,024 |
| 2023-03-20 | 227.00 | 235.00 | 227.00 | 229.00 | 916.00 | 21,886 |
| 2023-03-17 | 229.75 | 232.00 | 226.50 | 230.50 | 922.00 | 30,041 |
| 2023-03-16 | 227.25 | 229.50 | 224.25 | 226.75 | 907.00 | 52,778 |
| 2023-03-15 | 228.75 | 232.50 | 226.25 | 228.25 | 913.00 | 29,398 |
| 2023-03-14 | 230.25 | 232.75 | 226.25 | 227.50 | 910.00 | 65,953 |
| 2023-03-13 | 233.25 | 236.75 | 227.50 | 234.00 | 936.00 | 53,815 |
| 2023-03-10 | 241.00 | 242.50 | 236.00 | 236.75 | 947.00 | 60,050 |
| 2023-03-09 | 248.75 | 249.50 | 243.00 | 243.25 | 973.00 | 62,881 |
| 2023-03-08 | 249.00 | 250.00 | 248.00 | 248.75 | 995.00 | 44,854 |
| 2023-03-07 | 250.00 | 251.25 | 249.25 | 250.25 | 1,001.00 | 38,769 |
| 2023-03-06 | 252.75 | 253.75 | 249.25 | 250.50 | 1,002.00 | 39,365 |
| 2023-03-03 | 251.50 | 252.50 | 249.75 | 252.25 | 1,009.00 | 30,961 |
| 2023-03-02 | 251.75 | 252.00 | 249.75 | 250.00 | 1,000.00 | 39,412 |
| 2023-02-28 | 250.25 | 252.50 | 248.75 | 250.00 | 1,000.00 | 61,921 |
| 2023-02-27 | 250.00 | 253.25 | 249.75 | 250.25 | 1,001.00 | 33,881 |
| 2023-02-24 | 256.00 | 256.00 | 251.25 | 253.00 | 1,012.00 | 1,514 |
| 2023-02-23 | 253.75 | 255.50 | 253.00 | 254.25 | 1,017.00 | 52 |
| 2023-02-22 | 254.25 | 260.25 | 252.75 | 254.50 | 1,018.00 | 111 |
| 2023-02-21 | 252.00 | 256.25 | 252.00 | 255.00 | 1,020.00 | 438 |
| 2023-02-20 | 251.50 | 254.50 | 249.25 | 254.50 | 1,018.00 | 38,018 |
| 2023-02-17 | 251.50 | 252.75 | 248.50 | 252.50 | 1,010.00 | 368 |
| 2023-02-16 | 250.25 | 252.25 | 250.00 | 251.50 | 1,006.00 | 27,185 |
| 2023-02-15 | 255.50 | 255.50 | 250.25 | 250.50 | 1,002.00 | 558 |
| 2023-02-14 | 253.75 | 256.00 | 253.50 | 254.50 | 1,018.00 | 28,701 |
| 2023-02-13 | 253.25 | 255.50 | 252.75 | 253.50 | 1,014.00 | 455 |
| 2023-02-10 | 260.75 | 260.75 | 250.75 | 255.00 | 1,020.00 | 1,463 |
| 2023-02-09 | 260.25 | 261.00 | 257.00 | 258.50 | 1,034.00 | 223 |
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.