Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	88.280	89.900	87.020	89.300	89.300	10,898,896
2024-01-23	88.340	88.400	86.660	87.250	87.250	9,297,482
2024-01-22	90.760	91.150	87.290	89.250	89.250	10,069,392
2024-01-19	91.640	92.470	89.100	90.760	90.760	9,790,865
2024-01-18	88.000	91.820	87.800	91.640	91.640	11,465,655
2024-01-17	89.800	90.480	88.850	88.900	88.900	8,259,938
2024-01-16	93.200	93.500	89.010	89.940	89.940	15,885,996
2024-01-15	93.000	95.000	92.510	93.470	93.470	7,125,623
2024-01-12	93.910	95.350	93.670	94.390	94.390	5,220,203
2024-01-11	93.000	94.870	92.990	94.500	94.500	6,170,857
2024-01-10	94.710	95.280	93.200	93.570	93.570	5,215,633
2024-01-09	95.000	96.100	93.730	95.000	95.000	7,286,889
2024-01-08	96.500	97.990	93.990	94.310	94.310	8,323,431
2024-01-05	97.800	100.26	96.900	97.660	97.660	6,940,316
2024-01-04	99.180	99.390	96.500	98.170	98.170	6,661,578
2024-01-03	102.00	102.85	98.750	98.930	98.930	10,764,800
2024-01-02	106.70	106.99	103.00	103.00	103.00	8,447,082
2023-12-29	109.03	109.60	106.26	106.71	106.71	9,750,462
2023-12-28	107.15	110.00	106.71	108.85	108.85	7,848,154
2023-12-27	105.60	107.64	105.33	107.05	107.05	5,400,110
2023-12-26	109.55	109.55	105.73	106.47	106.47	5,637,967
2023-12-25	108.00	109.58	107.38	109.36	109.36	3,204,913
2023-12-22	109.05	109.38	107.02	108.69	108.69	4,315,346
2023-12-21	108.00	109.31	106.80	108.73	108.73	5,139,770
2023-12-20	109.00	109.28	107.30	108.32	108.32	4,178,141
2023-12-19	106.07	109.28	105.60	108.28	108.28	4,659,357
2023-12-18	107.92	108.39	105.68	106.31	106.31	5,098,523
2023-12-15	108.95	110.75	107.60	108.53	108.53	6,195,854
2023-12-14	107.82	109.70	107.18	108.41	108.41	6,333,355
2023-12-13	107.58	109.98	106.88	107.82	107.82	6,562,906
2023-12-12	106.62	108.87	104.70	107.60	107.60	5,983,835
2023-12-11	104.50	107.20	102.62	106.92	106.92	9,461,968
2023-12-08	103.70	107.30	102.18	107.30	107.30	15,917,612
2023-12-07	104.16	104.36	102.77	103.30	103.30	7,310,843
2023-12-06	105.08	105.59	104.06	104.50	104.50	6,160,258
2023-12-05	107.74	107.80	105.00	105.19	105.19	7,747,426
2023-12-04	109.80	109.85	107.68	108.48	108.48	6,016,700
2023-12-01	107.91	109.97	106.22	109.50	109.50	8,331,693
2023-11-30	107.64	108.95	106.45	108.24	108.24	7,023,439
2023-11-29	108.00	109.00	107.20	108.22	108.22	15,362,677
2023-11-28	106.48	106.48	101.33	104.38	104.38	15,102,927
2023-11-27	102.43	108.00	102.15	107.67	107.67	10,881,441
2023-11-24	103.31	104.50	103.01	103.55	103.55	7,851,205
2023-11-23	103.90	104.84	103.19	103.68	103.68	7,343,769
2023-11-22	102.96	104.48	102.73	103.83	103.83	9,368,227
2023-11-21	104.13	104.87	103.13	103.79	103.79	7,795,643
2023-11-20	106.78	106.98	103.49	104.13	104.13	11,949,934
2023-11-17	106.40	108.10	106.10	107.00	107.00	5,018,302
2023-11-16	108.62	109.00	106.55	106.60	106.60	6,209,133
2023-11-15	110.48	110.52	108.33	108.98	108.98	6,348,755
2023-11-14	107.83	109.53	107.51	108.20	108.20	5,942,355
2023-11-13	109.60	110.99	107.77	108.19	108.19	8,358,195
2023-11-10	110.00	111.00	109.00	109.60	109.60	5,318,879
2023-11-09	111.87	112.03	109.90	110.41	110.41	10,798,553
2023-11-08	112.16	113.40	111.43	111.90	111.90	13,423,546
2023-11-07	111.00	115.89	109.77	112.76	112.76	22,536,162
2023-11-06	108.58	113.70	108.58	111.05	111.05	29,550,030
2023-11-03	105.00	107.48	104.98	106.39	106.39	20,958,547
2023-11-02	105.12	108.25	104.50	104.98	104.98	18,545,566
2023-11-01	109.17	109.83	105.90	105.96	105.96	16,652,744

← NewerPage 12 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.