Wing Yip Food (China) Holdings Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 377.75 | 379.75 | 366.75 | 370.75 | 1,483.00 | 101,781 |
| 2025-04-23 | 387.00 | 387.00 | 377.25 | 377.50 | 1,510.00 | 84,643 |
| 2025-04-22 | 381.50 | 387.50 | 379.00 | 385.00 | 1,540.00 | 33,626 |
| 2025-04-21 | 384.75 | 391.75 | 378.75 | 385.00 | 1,540.00 | 61,583 |
| 2025-04-18 | 394.75 | 402.75 | 376.25 | 383.00 | 1,532.00 | 134,864 |
| 2025-04-17 | 395.75 | 397.25 | 391.25 | 394.75 | 1,579.00 | 36,082 |
| 2025-04-16 | 406.25 | 407.00 | 393.25 | 399.25 | 1,597.00 | 53,317 |
| 2025-04-15 | 404.50 | 404.50 | 396.75 | 400.00 | 1,600.00 | 48,977 |
| 2025-04-14 | 404.75 | 407.25 | 395.50 | 404.50 | 1,618.00 | 35,219 |
| 2025-04-11 | 382.75 | 395.25 | 379.75 | 395.00 | 1,580.00 | 65,897 |
| 2025-04-10 | 392.50 | 405.00 | 384.75 | 387.50 | 1,550.00 | 74,876 |
| 2025-04-09 | 394.25 | 395.00 | 385.25 | 392.00 | 1,568.00 | 74,199 |
| 2025-04-08 | 413.00 | 420.00 | 395.00 | 397.50 | 1,590.00 | 96,502 |
| 2025-04-07 | 418.75 | 422.50 | 395.00 | 403.50 | 1,614.00 | 81,247 |
| 2025-04-04 | 418.00 | 427.75 | 411.50 | 426.75 | 1,707.00 | 50,236 |
| 2025-04-03 | 427.50 | 435.75 | 417.75 | 420.50 | 1,682.00 | 58,276 |
| 2025-04-02 | 422.25 | 442.00 | 421.25 | 431.50 | 1,726.00 | 88,121 |
| 2025-04-01 | 416.75 | 425.50 | 416.25 | 423.75 | 1,695.00 | 37,601 |
| 2025-03-31 | 426.25 | 428.25 | 415.00 | 417.00 | 1,668.00 | 44,864 |
| 2025-03-28 | 428.00 | 430.50 | 418.00 | 426.25 | 1,705.00 | 49,942 |
| 2025-03-27 | 426.50 | 430.75 | 420.75 | 429.25 | 1,717.00 | 28,256 |
| 2025-03-26 | 425.00 | 430.50 | 424.25 | 427.75 | 1,711.00 | 27,128 |
| 2025-03-25 | 423.25 | 425.50 | 415.75 | 425.00 | 1,700.00 | 50,038 |
| 2025-03-24 | 425.75 | 432.50 | 421.50 | 422.25 | 1,689.00 | 45,309 |
| 2025-03-21 | 422.50 | 430.00 | 420.50 | 427.00 | 1,708.00 | 58,696 |
| 2025-03-20 | 420.25 | 427.00 | 420.00 | 422.50 | 1,690.00 | 53,833 |
| 2025-03-19 | 419.75 | 425.00 | 419.25 | 422.50 | 1,690.00 | 31,633 |
| 2025-03-18 | 418.25 | 422.00 | 411.25 | 419.75 | 1,679.00 | 66,787 |
| 2025-03-17 | 416.25 | 421.75 | 412.25 | 418.75 | 1,675.00 | 39,079 |
| 2025-03-14 | 404.25 | 415.75 | 404.25 | 415.75 | 1,663.00 | 60,231 |
| 2025-03-13 | 407.75 | 411.25 | 404.00 | 404.00 | 1,616.00 | 24,860 |
| 2025-03-12 | 397.75 | 410.25 | 397.75 | 408.00 | 1,632.00 | 44,535 |
| 2025-03-11 | 397.25 | 402.75 | 392.25 | 396.50 | 1,586.00 | 58,995 |
| 2025-03-10 | 403.75 | 407.00 | 398.00 | 402.00 | 1,608.00 | 42,924 |
| 2025-03-07 | 414.50 | 417.50 | 403.50 | 406.25 | 1,625.00 | 84,108 |
| 2025-03-06 | 419.00 | 422.00 | 412.00 | 414.75 | 1,659.00 | 60,858 |
| 2025-03-05 | 416.75 | 427.25 | 415.25 | 418.25 | 1,673.00 | 90,170 |
| 2025-03-04 | 403.75 | 425.00 | 402.75 | 416.00 | 1,664.00 | 85,440 |
| 2025-02-28 | 405.00 | 409.50 | 399.75 | 402.50 | 1,610.00 | 99,226 |
| 2025-02-27 | 409.50 | 413.00 | 402.50 | 406.50 | 1,626.00 | 83,216 |
| 2025-02-26 | 421.50 | 422.50 | 409.50 | 409.50 | 1,638.00 | 75,238 |
| 2025-02-25 | 405.00 | 425.75 | 403.00 | 421.50 | 1,686.00 | 149,277 |
| 2025-02-24 | 395.00 | 417.75 | 395.00 | 412.00 | 1,648.00 | 94,929 |
| 2025-02-21 | 406.75 | 410.25 | 401.25 | 402.50 | 1,610.00 | 50,137 |
| 2025-02-20 | 416.75 | 422.50 | 407.00 | 409.50 | 1,638.00 | 80,527 |
| 2025-02-19 | 407.00 | 416.25 | 400.00 | 408.75 | 1,635.00 | 87,743 |
| 2025-02-18 | 407.00 | 407.00 | 395.00 | 398.25 | 1,593.00 | 75,991 |
| 2025-02-17 | 400.00 | 420.75 | 398.75 | 403.25 | 1,613.00 | 165,512 |
| 2025-02-14 | 394.25 | 397.00 | 391.25 | 394.50 | 1,578.00 | 26,684 |
| 2025-02-13 | 397.50 | 399.50 | 393.25 | 394.00 | 1,576.00 | 40,876 |
| 2025-02-12 | 406.00 | 409.25 | 394.50 | 397.50 | 1,590.00 | 35,907 |
| 2025-02-11 | 403.50 | 409.50 | 396.25 | 400.00 | 1,600.00 | 51,892 |
| 2025-02-10 | 390.25 | 410.25 | 384.75 | 403.00 | 1,612.00 | 130,551 |
| 2025-02-07 | 401.25 | 406.00 | 387.75 | 388.50 | 1,554.00 | 118,288 |
| 2025-02-06 | 399.25 | 402.25 | 393.75 | 399.50 | 1,598.00 | 43,413 |
| 2025-02-05 | 408.75 | 411.25 | 394.50 | 399.50 | 1,598.00 | 85,111 |
| 2025-02-04 | 393.00 | 415.00 | 392.75 | 407.25 | 1,629.00 | 87,368 |
| 2025-02-03 | 400.00 | 403.00 | 386.50 | 390.25 | 1,561.00 | 175,993 |
| 2025-01-31 | 389.50 | 436.25 | 389.50 | 413.00 | 1,652.00 | 625,499 |
| 2025-01-24 | 383.00 | 397.50 | 377.75 | 387.25 | 1,549.00 | 127,829 |
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.