Wing Yip Food (China) Holdings Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 260.50 | 262.25 | 258.75 | 260.75 | 1,043.00 | 942 |
| 2023-02-07 | 260.75 | 262.50 | 259.25 | 260.50 | 1,042.00 | 38 |
| 2023-02-06 | 262.25 | 262.50 | 259.75 | 261.25 | 1,045.00 | 820 |
| 2023-02-03 | 266.25 | 266.25 | 260.75 | 260.75 | 1,043.00 | 47,137 |
| 2023-02-02 | 260.25 | 264.75 | 259.75 | 263.00 | 1,052.00 | 369 |
| 2023-02-01 | 259.00 | 262.50 | 259.00 | 260.00 | 1,040.00 | 64,322 |
| 2023-01-31 | 259.75 | 259.75 | 257.75 | 258.00 | 1,032.00 | 1,834 |
| 2023-01-30 | 261.50 | 261.50 | 258.25 | 259.50 | 1,038.00 | 36,019 |
| 2023-01-27 | 257.50 | 261.50 | 257.50 | 259.00 | 1,036.00 | 70,336 |
| 2023-01-26 | 264.75 | 265.25 | 256.00 | 257.50 | 1,030.00 | 5,028 |
| 2023-01-25 | 271.25 | 271.25 | 264.50 | 264.50 | 1,058.00 | 856 |
| 2023-01-20 | 267.50 | 271.25 | 265.00 | 268.75 | 1,075.00 | 71,302 |
| 2023-01-19 | 265.00 | 271.25 | 262.50 | 270.00 | 1,080.00 | 52,684 |
| 2023-01-18 | 272.50 | 272.50 | 266.25 | 266.25 | 1,065.00 | 86,874 |
| 2023-01-17 | 271.25 | 276.25 | 267.50 | 271.25 | 1,085.00 | 123,551 |
| 2023-01-16 | 265.00 | 285.00 | 263.75 | 270.00 | 1,080.00 | 727,013 |
| 2023-01-13 | 265.00 | 267.50 | 262.50 | 265.00 | 1,060.00 | 65,764 |
| 2023-01-12 | 266.25 | 277.50 | 263.75 | 265.00 | 1,060.00 | 232,896 |
| 2023-01-11 | 266.25 | 268.75 | 263.75 | 267.50 | 1,070.00 | 79,041 |
| 2023-01-10 | 262.50 | 267.50 | 261.25 | 263.75 | 1,055.00 | 74,642 |
| 2023-01-09 | 261.25 | 265.00 | 260.00 | 265.00 | 1,060.00 | 59,704 |
| 2023-01-06 | 252.50 | 261.25 | 251.25 | 260.00 | 1,040.00 | 62,526 |
| 2023-01-05 | 253.75 | 260.00 | 252.50 | 256.25 | 1,025.00 | 88,786 |
| 2023-01-04 | 248.25 | 255.00 | 247.75 | 255.00 | 1,020.00 | 35,961 |
| 2023-01-03 | 249.00 | 252.50 | 244.75 | 249.75 | 999.00 | 100,710 |
| 2023-01-02 | 252.50 | 257.50 | 249.75 | 252.50 | 1,010.00 | 74,722 |
| 2022-12-29 | 256.25 | 261.25 | 251.25 | 252.50 | 1,010.00 | 103,022 |
| 2022-12-28 | 258.75 | 261.25 | 255.00 | 257.50 | 1,030.00 | 63,771 |
| 2022-12-27 | 251.25 | 262.50 | 251.25 | 258.75 | 1,035.00 | 117,345 |
| 2022-12-26 | 263.75 | 266.25 | 252.50 | 253.75 | 1,015.00 | 195,083 |
| 2022-12-23 | 263.75 | 272.50 | 256.25 | 262.50 | 1,050.00 | 337,636 |
| 2022-12-22 | 266.25 | 276.25 | 262.50 | 268.75 | 1,075.00 | 314,659 |
| 2022-12-21 | 270.00 | 278.75 | 263.75 | 265.00 | 1,060.00 | 212,652 |
| 2022-12-20 | 278.75 | 280.00 | 265.00 | 268.75 | 1,075.00 | 357,646 |
| 2022-12-19 | 292.50 | 295.00 | 280.00 | 281.25 | 1,125.00 | 254,552 |
| 2022-12-16 | 288.75 | 300.00 | 288.75 | 291.25 | 1,165.00 | 444,766 |
| 2022-12-15 | 280.00 | 320.00 | 272.50 | 298.75 | 1,195.00 | 3,775,114 |
| 2022-12-14 | 282.50 | 287.50 | 280.00 | 281.25 | 1,125.00 | 189,540 |
| 2022-12-13 | 288.75 | 295.00 | 281.25 | 283.75 | 1,135.00 | 346,598 |
| 2022-12-12 | 293.75 | 322.50 | 282.50 | 285.00 | 1,140.00 | 1,666,367 |
| 2022-12-09 | 271.25 | 313.75 | 265.00 | 297.50 | 1,190.00 | 3,622,156 |
| 2022-12-08 | 283.75 | 285.00 | 263.75 | 267.50 | 1,070.00 | 317,451 |
| 2022-12-07 | 268.75 | 293.75 | 267.50 | 278.75 | 1,115.00 | 908,829 |
| 2022-12-06 | 272.50 | 281.25 | 263.75 | 268.75 | 1,075.00 | 256,033 |
| 2022-12-05 | 265.00 | 287.50 | 263.75 | 280.00 | 1,120.00 | 979,961 |
| 2022-12-02 | 266.25 | 267.50 | 261.25 | 263.75 | 1,055.00 | 59,838 |
| 2022-12-01 | 266.25 | 272.50 | 261.25 | 268.75 | 1,075.00 | 156,568 |
| 2022-11-30 | 268.75 | 268.75 | 260.00 | 260.00 | 1,040.00 | 112,303 |
| 2022-11-29 | 248.00 | 266.25 | 247.00 | 266.25 | 1,065.00 | 271,268 |
| 2022-11-28 | 257.50 | 260.00 | 249.25 | 249.25 | 997.00 | 117,341 |
| 2022-11-25 | 260.00 | 261.25 | 256.25 | 258.75 | 1,035.00 | 69,589 |
| 2022-11-24 | 257.50 | 263.75 | 257.50 | 260.00 | 1,040.00 | 58,315 |
| 2022-11-23 | 257.50 | 260.00 | 253.75 | 257.50 | 1,030.00 | 54,432 |
| 2022-11-22 | 256.25 | 266.25 | 253.75 | 257.50 | 1,030.00 | 50,873 |
| 2022-11-21 | 260.00 | 262.50 | 251.25 | 258.75 | 1,035.00 | 68,166 |
| 2022-11-18 | 260.00 | 263.75 | 253.75 | 260.00 | 1,040.00 | 67,770 |
| 2022-11-17 | 267.50 | 268.75 | 258.75 | 262.50 | 1,050.00 | 138,179 |
| 2022-11-16 | 272.50 | 276.25 | 263.75 | 271.25 | 1,085.00 | 228,134 |
| 2022-11-15 | 262.50 | 285.00 | 257.50 | 277.50 | 1,110.00 | 620,638 |
| 2022-11-14 | 255.00 | 262.50 | 255.00 | 261.25 | 1,045.00 | 95,342 |
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.