Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	101.80	102.86	100.20	102.63	102.63	15,761,902
2024-04-26	93.030	96.710	93.030	96.710	96.710	8,876,585
2024-04-25	92.800	94.500	91.560	93.880	93.880	6,517,983
2024-04-24	93.330	93.970	91.420	92.800	92.800	6,179,939
2024-04-23	94.500	95.330	92.140	93.280	93.280	5,105,025
2024-04-22	92.000	94.880	90.830	94.520	94.520	8,764,788
2024-04-19	96.000	96.900	88.220	93.310	93.310	15,705,955
2024-04-18	99.420	99.990	97.780	97.830	97.830	7,017,981
2024-04-17	95.000	99.500	94.700	99.100	99.100	9,944,921
2024-04-16	96.000	96.900	94.130	94.220	94.220	5,288,338
2024-04-15	94.500	97.100	94.200	96.290	96.290	6,650,182
2024-04-12	96.130	97.490	94.890	95.030	95.030	5,727,288
2024-04-11	95.620	98.100	94.600	96.450	96.450	7,618,230
2024-04-10	95.100	95.970	93.300	95.650	95.650	7,805,381
2024-04-09	95.000	95.450	93.880	95.200	95.200	5,197,133
2024-04-08	96.630	97.500	94.440	94.500	94.500	7,923,581
2024-04-03	97.350	99.300	95.290	96.970	96.970	8,614,141
2024-04-02	100.55	100.80	96.840	97.400	97.400	8,893,347
2024-04-01	99.900	101.26	97.900	100.55	100.55	7,763,306
2024-03-29	98.570	99.310	96.500	98.410	98.410	3,441,684
2024-03-28	96.900	101.78	96.780	98.500	98.500	11,803,016
2024-03-27	96.820	99.500	96.500	97.410	97.410	9,918,066
2024-03-26	98.360	98.870	96.380	96.820	96.820	7,913,675
2024-03-25	99.990	100.40	97.240	97.350	97.350	9,030,252
2024-03-22	99.500	100.80	98.370	98.750	98.750	9,129,225
2024-03-21	100.60	102.15	99.370	99.670	99.670	7,589,365
2024-03-20	99.900	101.56	98.300	100.08	100.08	10,096,074
2024-03-19	99.460	103.35	99.200	100.81	100.81	17,355,072
2024-03-18	94.560	100.60	94.560	100.05	100.05	19,556,511
2024-03-15	93.420	94.200	92.720	93.800	93.800	9,683,557
2024-03-14	95.320	95.880	92.900	93.700	93.700	10,521,692
2024-03-13	96.530	97.760	95.700	96.040	96.040	14,277,527
2024-03-12	95.290	98.410	94.510	96.200	96.200	10,476,547
2024-03-11	93.460	95.600	92.810	95.280	95.280	8,375,320
2024-03-08	92.500	94.200	91.580	93.920	93.920	6,242,761
2024-03-07	94.200	95.450	92.100	92.410	92.410	8,123,091
2024-03-06	95.060	96.100	92.380	94.260	94.260	11,402,129
2024-03-05	94.500	98.450	94.030	96.000	96.000	17,412,394
2024-03-04	94.800	96.460	92.600	94.160	94.160	13,136,682
2024-03-01	96.000	96.340	93.080	94.040	94.040	17,689,130
2024-02-29	87.000	96.000	86.880	96.000	96.000	18,196,504
2024-02-28	90.200	92.450	87.600	87.700	87.700	10,412,196
2024-02-27	87.500	90.400	86.560	90.350	90.350	10,344,460
2024-02-26	87.610	89.450	87.140	88.100	88.100	6,684,591
2024-02-23	87.310	88.100	86.000	87.270	87.270	6,418,636
2024-02-22	84.790	87.560	84.700	87.070	87.070	7,595,588
2024-02-21	83.700	86.590	82.890	85.260	85.260	10,082,317
2024-02-20	84.990	85.180	81.810	84.580	84.580	9,408,107
2024-02-19	88.900	88.900	84.210	85.650	85.650	9,872,480
2024-02-08	82.510	87.270	82.500	87.190	87.190	11,540,523
2024-02-07	84.820	86.600	83.450	85.870	85.870	10,668,815
2024-02-06	79.220	84.250	78.000	84.080	84.080	11,640,552
2024-02-05	79.800	80.490	75.940	79.220	79.220	12,821,185
2024-02-02	84.300	84.800	77.190	79.900	79.900	13,224,186
2024-02-01	85.800	85.820	82.880	84.300	84.300	12,490,498
2024-01-31	87.780	88.400	85.260	86.250	86.250	8,841,736
2024-01-30	88.020	90.390	87.310	87.900	87.900	9,082,190
2024-01-29	90.000	91.500	89.000	89.140	89.140	8,300,478
2024-01-26	91.500	92.600	89.510	90.050	90.050	11,782,817
2024-01-25	89.530	92.880	88.650	92.600	92.600	12,498,130

← NewerPage 11 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.