Wing Yip Food (China) Holdings Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 395.75 | 399.00 | 379.50 | 383.00 | 1,532.00 | 121,548 |
| 2025-01-22 | 400.00 | 405.00 | 393.75 | 395.50 | 1,582.00 | 70,379 |
| 2025-01-21 | 403.00 | 407.00 | 390.25 | 402.50 | 1,610.00 | 89,239 |
| 2025-01-20 | 409.50 | 410.75 | 403.00 | 403.00 | 1,612.00 | 67,166 |
| 2025-01-17 | 414.00 | 414.00 | 407.25 | 409.50 | 1,638.00 | 56,548 |
| 2025-01-16 | 411.25 | 423.50 | 404.25 | 410.00 | 1,640.00 | 84,074 |
| 2025-01-15 | 408.25 | 415.50 | 407.00 | 411.25 | 1,645.00 | 77,711 |
| 2025-01-14 | 411.75 | 416.50 | 405.00 | 411.00 | 1,644.00 | 68,553 |
| 2025-01-13 | 427.50 | 429.75 | 412.50 | 412.50 | 1,650.00 | 132,262 |
| 2025-01-10 | 425.00 | 430.75 | 423.50 | 427.25 | 1,709.00 | 66,704 |
| 2025-01-09 | 442.50 | 445.25 | 424.50 | 426.75 | 1,707.00 | 127,182 |
| 2025-01-08 | 450.50 | 453.25 | 438.25 | 442.50 | 1,770.00 | 103,444 |
| 2025-01-07 | 433.75 | 454.75 | 433.75 | 450.50 | 1,802.00 | 133,978 |
| 2025-01-06 | 419.75 | 444.25 | 417.75 | 440.00 | 1,760.00 | 159,839 |
| 2025-01-03 | 424.50 | 428.25 | 418.00 | 419.50 | 1,678.00 | 128,400 |
| 2025-01-02 | 413.75 | 426.00 | 413.75 | 424.50 | 1,698.00 | 63,478 |
| 2024-12-30 | 416.25 | 424.25 | 410.00 | 417.75 | 1,671.00 | 50,465 |
| 2024-12-27 | 430.25 | 433.00 | 419.25 | 419.75 | 1,679.00 | 100,298 |
| 2024-12-26 | 440.00 | 443.75 | 424.00 | 424.00 | 1,696.00 | 189,545 |
| 2024-12-24 | 437.50 | 470.00 | 432.25 | 446.50 | 1,786.00 | 339,342 |
| 2024-12-23 | 438.00 | 442.25 | 424.00 | 432.25 | 1,729.00 | 99,680 |
| 2024-12-20 | 431.25 | 437.50 | 423.75 | 432.50 | 1,730.00 | 146,276 |
| 2024-12-19 | 422.50 | 435.00 | 415.25 | 426.50 | 1,706.00 | 134,957 |
| 2024-12-18 | 426.25 | 452.75 | 421.50 | 427.25 | 1,709.00 | 231,376 |
| 2024-12-17 | 437.50 | 437.50 | 420.00 | 422.75 | 1,691.00 | 278,301 |
| 2024-12-16 | 462.75 | 473.00 | 431.75 | 437.25 | 1,749.00 | 325,898 |
| 2024-12-13 | 459.50 | 470.75 | 446.75 | 461.00 | 1,844.00 | 213,801 |
| 2024-12-12 | 487.50 | 490.75 | 457.75 | 460.75 | 1,843.00 | 301,430 |
| 2024-12-11 | 495.50 | 499.75 | 471.25 | 488.75 | 1,955.00 | 152,497 |
| 2024-12-10 | 474.25 | 499.75 | 472.00 | 495.25 | 1,981.00 | 172,722 |
| 2024-12-09 | 506.25 | 506.25 | 462.50 | 475.00 | 1,900.00 | 188,716 |
| 2024-12-06 | 547.50 | 548.75 | 479.50 | 506.25 | 2,025.00 | 420,004 |
| 2024-12-05 | 536.25 | 580.00 | 530.00 | 565.00 | 2,260.00 | 448,019 |
| 2024-12-04 | 527.50 | 557.50 | 516.25 | 527.50 | 2,110.00 | 281,329 |
| 2024-12-03 | 531.25 | 548.75 | 522.50 | 542.50 | 2,170.00 | 337,551 |
| 2024-12-02 | 537.50 | 567.50 | 512.50 | 517.50 | 2,070.00 | 713,499 |
| 2024-11-29 | 566.25 | 607.50 | 516.25 | 527.50 | 2,110.00 | 1,178,806 |
| 2024-11-28 | 676.25 | 676.25 | 575.00 | 586.25 | 2,345.00 | 1,336,810 |
| 2024-11-27 | 831.25 | 832.50 | 653.75 | 690.00 | 2,760.00 | 1,706,053 |
| 2024-11-26 | 877.50 | 911.25 | 828.75 | 842.50 | 3,370.00 | 3,249,584 |
| 2024-11-25 | 681.25 | 772.50 | 655.00 | 772.50 | 3,090.00 | 4,559,531 |
| 2024-11-22 | 547.50 | 620.00 | 546.25 | 595.00 | 2,380.00 | 613,433 |
| 2024-11-21 | 550.00 | 560.00 | 518.75 | 546.25 | 2,185.00 | 208,120 |
| 2024-11-20 | 562.50 | 570.00 | 543.75 | 550.00 | 2,200.00 | 249,370 |
| 2024-11-19 | 607.50 | 620.00 | 547.50 | 562.50 | 2,250.00 | 300,651 |
| 2024-11-18 | 556.25 | 630.00 | 556.25 | 608.75 | 2,435.00 | 587,563 |
| 2024-11-15 | 587.50 | 587.50 | 530.00 | 562.50 | 2,250.00 | 237,956 |
| 2024-11-14 | 596.25 | 598.75 | 562.50 | 576.25 | 2,305.00 | 319,771 |
| 2024-11-13 | 522.50 | 612.50 | 515.00 | 586.25 | 2,345.00 | 2,107,245 |
| 2024-11-12 | 538.75 | 538.75 | 497.75 | 499.00 | 1,996.00 | 173,823 |
| 2024-11-11 | 508.75 | 530.00 | 498.25 | 530.00 | 2,120.00 | 279,216 |
| 2024-11-08 | 547.50 | 547.50 | 460.00 | 513.75 | 2,055.00 | 1,102,110 |
| 2024-11-07 | 472.50 | 472.75 | 399.50 | 449.75 | 1,799.00 | 1,205,433 |
| 2024-11-06 | 530.00 | 530.00 | 499.75 | 508.75 | 2,035.00 | 332,570 |
| 2024-11-05 | 499.75 | 515.00 | 492.25 | 503.75 | 2,015.00 | 124,558 |
| 2024-11-04 | 503.75 | 511.25 | 496.25 | 499.75 | 1,999.00 | 110,385 |
| 2024-11-01 | 500.00 | 515.00 | 498.50 | 506.25 | 2,025.00 | 111,585 |
| 2024-10-31 | 493.50 | 513.75 | 485.75 | 503.75 | 2,015.00 | 109,737 |
| 2024-10-30 | 518.75 | 520.00 | 494.25 | 495.00 | 1,980.00 | 191,303 |
| 2024-10-29 | 522.50 | 528.75 | 508.75 | 523.75 | 2,095.00 | 129,117 |
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.