Wing Yip Food (China) Holdings Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 321.25 | 323.75 | 312.50 | 316.25 | 1,265.00 | 368,601 |
| 2022-08-12 | 316.25 | 325.00 | 311.25 | 317.50 | 1,270.00 | 726,104 |
| 2022-08-11 | 300.00 | 375.00 | 300.00 | 313.75 | 1,255.00 | 6,643,641 |
| 2022-08-10 | 302.50 | 303.75 | 298.75 | 298.75 | 1,195.00 | 78,374 |
| 2022-08-09 | 300.00 | 305.00 | 300.00 | 302.50 | 1,210.00 | 101,414 |
| 2022-08-08 | 300.00 | 303.75 | 300.00 | 302.50 | 1,210.00 | 76,097 |
| 2022-08-05 | 305.00 | 306.25 | 300.00 | 301.25 | 1,205.00 | 139,786 |
| 2022-08-04 | 308.75 | 308.75 | 302.50 | 305.00 | 1,220.00 | 163,461 |
| 2022-08-03 | 301.25 | 330.00 | 298.75 | 307.50 | 1,230.00 | 1,415,146 |
| 2022-08-02 | 302.50 | 305.00 | 300.00 | 301.25 | 1,205.00 | 89,441 |
| 2022-08-01 | 305.00 | 306.25 | 301.25 | 303.75 | 1,215.00 | 64,270 |
| 2022-07-29 | 306.25 | 310.00 | 302.50 | 305.00 | 1,220.00 | 155,522 |
| 2022-07-28 | 316.25 | 318.75 | 303.75 | 306.25 | 1,225.00 | 258,687 |
| 2022-07-27 | 313.75 | 320.00 | 312.50 | 316.25 | 1,265.00 | 92,555 |
| 2022-07-26 | 308.75 | 316.25 | 308.75 | 315.00 | 1,260.00 | 77,631 |
| 2022-07-25 | 313.75 | 317.50 | 308.75 | 308.75 | 1,235.00 | 85,897 |
| 2022-07-22 | 315.00 | 318.75 | 310.00 | 315.00 | 1,260.00 | 102,559 |
| 2022-07-21 | 311.25 | 318.75 | 308.75 | 317.50 | 1,270.00 | 177,145 |
| 2022-07-20 | 313.75 | 321.25 | 308.75 | 310.00 | 1,240.00 | 132,938 |
| 2022-07-19 | 312.50 | 312.50 | 303.75 | 312.50 | 1,250.00 | 66,327 |
| 2022-07-18 | 307.50 | 312.50 | 307.50 | 312.50 | 1,250.00 | 61,461 |
| 2022-07-15 | 312.50 | 315.00 | 301.25 | 306.25 | 1,225.00 | 98,806 |
| 2022-07-14 | 317.50 | 320.00 | 307.50 | 312.50 | 1,250.00 | 152,914 |
| 2022-07-13 | 313.75 | 328.75 | 303.75 | 317.50 | 1,270.00 | 296,056 |
| 2022-07-12 | 341.25 | 343.75 | 310.00 | 315.00 | 1,260.00 | 840,127 |
| 2022-07-11 | 346.25 | 351.25 | 336.25 | 338.75 | 1,355.00 | 1,417,358 |
| 2022-07-08 | 337.50 | 352.50 | 332.50 | 341.25 | 1,365.00 | 450,637 |
| 2022-07-07 | 337.50 | 341.25 | 331.25 | 333.75 | 1,335.00 | 155,810 |
| 2022-07-06 | 336.25 | 337.50 | 321.25 | 332.50 | 1,330.00 | 218,197 |
| 2022-07-05 | 318.75 | 338.75 | 308.75 | 332.50 | 1,330.00 | 650,572 |
| 2022-07-04 | 311.25 | 320.00 | 291.25 | 297.50 | 1,190.00 | 288,150 |
| 2022-07-01 | 336.25 | 343.75 | 307.50 | 311.25 | 1,245.00 | 422,902 |
| 2022-06-30 | 352.50 | 353.75 | 337.50 | 338.75 | 1,355.00 | 173,947 |
| 2022-06-29 | 350.00 | 356.25 | 336.25 | 351.25 | 1,405.00 | 444,098 |
| 2022-06-28 | 337.50 | 350.00 | 330.00 | 342.50 | 1,370.00 | 480,184 |
| 2022-06-27 | 325.00 | 345.00 | 325.00 | 337.50 | 1,350.00 | 313,382 |
| 2022-06-24 | 307.50 | 327.50 | 306.25 | 322.50 | 1,290.00 | 358,635 |
| 2022-06-23 | 352.50 | 367.50 | 310.00 | 312.50 | 1,250.00 | 1,263,384 |
| 2022-06-22 | 411.25 | 432.50 | 342.50 | 342.50 | 1,370.00 | 1,721,843 |
| 2022-06-21 | 420.00 | 426.25 | 400.00 | 410.00 | 1,640.00 | 931,495 |
| 2022-06-20 | 420.00 | 458.75 | 410.00 | 420.00 | 1,680.00 | 3,558,810 |
| 2022-06-17 | 425.00 | 463.75 | 408.75 | 421.25 | 1,685.00 | 4,161,189 |
| 2022-06-16 | 411.25 | 418.75 | 387.50 | 413.75 | 1,655.00 | 858,408 |
| 2022-06-15 | 385.00 | 427.50 | 383.75 | 401.25 | 1,605.00 | 3,019,702 |
| 2022-06-14 | 397.50 | 412.50 | 375.00 | 388.75 | 1,555.00 | 677,314 |
| 2022-06-13 | 366.25 | 420.00 | 365.00 | 412.50 | 1,650.00 | 3,620,314 |
| 2022-06-10 | 372.50 | 380.00 | 361.25 | 373.75 | 1,495.00 | 284,265 |
| 2022-06-09 | 382.50 | 388.75 | 372.50 | 376.25 | 1,505.00 | 451,909 |
| 2022-06-08 | 408.75 | 408.75 | 382.50 | 388.75 | 1,555.00 | 601,851 |
| 2022-06-07 | 411.25 | 428.75 | 402.50 | 408.75 | 1,635.00 | 945,579 |
| 2022-06-03 | 402.50 | 440.00 | 400.00 | 412.50 | 1,650.00 | 2,653,586 |
| 2022-06-02 | 415.00 | 415.00 | 398.75 | 400.00 | 1,600.00 | 439,314 |
| 2022-05-31 | 408.75 | 423.75 | 397.50 | 412.50 | 1,650.00 | 1,132,068 |
| 2022-05-30 | 398.75 | 412.50 | 397.50 | 403.75 | 1,615.00 | 520,939 |
| 2022-05-27 | 377.50 | 415.00 | 377.50 | 398.75 | 1,595.00 | 3,510,867 |
| 2022-05-26 | 383.75 | 395.00 | 368.75 | 370.00 | 1,480.00 | 509,751 |
| 2022-05-25 | 401.25 | 408.75 | 378.75 | 380.00 | 1,520.00 | 636,756 |
| 2022-05-24 | 388.75 | 435.00 | 388.75 | 402.50 | 1,610.00 | 4,736,545 |
| 2022-05-23 | 398.75 | 456.25 | 377.50 | 392.50 | 1,570.00 | 4,157,318 |
| 2022-05-20 | 371.25 | 428.75 | 368.75 | 397.50 | 1,590.00 | 3,043,931 |
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.