Will Semiconductor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	103.00	104.29	102.01	103.93	103.93	6,371,513
2024-07-25	103.09	103.88	101.56	103.00	103.00	7,112,249
2024-07-24	104.82	106.39	102.68	103.16	103.16	9,246,898
2024-07-23	109.55	109.67	104.62	104.83	104.83	11,065,090
2024-07-22	110.98	111.16	108.86	109.71	109.71	10,834,631
2024-07-19	107.99	111.95	107.65	111.10	111.10	13,995,769
2024-07-18	107.01	109.37	105.90	109.00	109.00	13,540,742
2024-07-17	110.50	111.50	109.34	109.37	109.37	10,333,592
2024-07-16	108.20	111.18	108.00	110.45	110.45	13,002,949
2024-07-15	108.87	111.36	107.20	108.68	108.68	11,428,172
2024-07-12	104.50	110.00	103.79	108.88	108.88	17,352,005
2024-07-11	105.46	106.88	103.78	105.24	105.24	15,056,843
2024-07-10	102.80	104.89	102.09	104.44	104.44	14,219,891
2024-07-09	101.30	103.66	100.58	103.65	103.65	18,045,668
2024-07-08	104.00	104.00	100.63	101.59	101.59	19,793,238
2024-07-05	97.870	97.870	97.870	97.870	97.870	0
2024-07-04	97.360	100.28	97.040	97.870	97.870	8,501,255
2024-07-03	96.980	98.490	95.860	97.460	97.460	5,611,078
2024-07-02	98.430	99.180	96.600	96.780	96.780	6,659,673
2024-07-01	99.000	100.15	97.350	99.020	99.020	5,470,584
2024-06-28	98.920	100.67	98.750	99.370	99.370	10,378,887
2024-06-27	99.680	101.77	98.900	99.080	99.080	8,596,930
2024-06-26	100.42	100.63	98.000	100.15	100.15	8,871,230
2024-06-25	102.72	102.88	98.900	99.900	99.900	8,890,038
2024-06-24	103.89	104.78	102.60	103.16	103.16	8,606,861
2024-06-21	102.30	103.90	100.93	103.90	103.90	11,908,022
2024-06-20	103.40	104.66	102.25	103.20	103.20	9,905,209
2024-06-19	104.78	104.95	102.70	103.47	103.47	10,918,143
2024-06-18	104.31	105.90	103.66	104.80	104.80	12,837,083
2024-06-17	103.16	104.66	102.50	103.98	103.98	12,901,652
2024-06-14	102.12	104.47	101.53	102.49	102.49	19,412,402
2024-06-13	100.69	104.20	100.69	102.30	102.30	15,565,507
2024-06-12	100.22	102.67	99.850	100.60	100.60	13,583,501
2024-06-11	99.550	101.17	99.300	99.990	99.990	10,186,270
2024-06-07	100.30	101.88	99.290	100.14	100.14	7,120,944
2024-06-06	101.69	101.99	99.900	100.18	100.18	8,313,078
2024-06-05	97.410	100.99	97.190	100.42	100.42	11,348,133
2024-06-04	96.030	97.550	95.610	97.300	97.300	7,804,123
2024-06-03	94.080	96.750	93.930	96.550	96.550	11,452,298
2024-05-31	95.000	95.260	93.800	94.030	94.030	7,780,644
2024-05-30	92.950	95.420	92.000	95.070	95.070	12,559,175
2024-05-29	93.310	94.210	92.610	93.340	93.340	6,807,110
2024-05-28	94.020	95.050	92.760	93.400	93.400	9,224,589
2024-05-27	93.700	94.440	91.750	94.000	94.000	8,800,913
2024-05-24	95.990	95.990	93.500	93.590	93.590	6,846,394
2024-05-23	97.990	98.200	95.600	96.000	96.000	9,830,796
2024-05-22	98.800	98.920	96.890	98.000	98.000	5,951,448
2024-05-21	97.760	99.230	97.510	98.840	98.840	6,258,209
2024-05-20	98.830	99.400	97.660	98.070	98.070	7,241,100
2024-05-17	100.15	100.50	98.340	99.420	99.420	8,034,872
2024-05-16	102.23	102.99	99.900	100.19	100.19	10,128,394
2024-05-15	103.80	105.50	102.20	102.23	102.23	5,463,287
2024-05-14	103.58	105.26	103.50	104.61	104.61	5,389,338
2024-05-13	103.10	105.25	102.01	103.77	103.77	6,087,617
2024-05-10	104.33	106.11	103.12	103.60	103.60	8,035,875
2024-05-09	102.92	103.96	101.52	103.39	103.39	5,970,407
2024-05-08	104.35	104.60	102.70	102.92	102.92	5,725,374
2024-05-07	102.99	105.50	102.28	103.94	103.94	8,220,256
2024-05-06	103.00	105.70	101.72	103.03	103.03	14,160,001
2024-04-30	102.32	103.60	101.07	101.60	101.60	10,123,446

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.0840 CNY
2022-07-28	0.7020 CNY
2021-06-30	0.3150 CNY
2020-07-24	0.0700 CNY
2019-07-04	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.