Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	112.80	114.89	109.40	110.31	110.31	17,406,220
2023-10-30	108.50	112.68	108.11	111.10	111.10	33,777,158
2023-10-27	98.920	102.90	98.900	102.50	102.50	10,179,641
2023-10-26	102.00	103.00	99.010	99.350	99.350	9,985,704
2023-10-25	100.03	102.89	98.740	102.16	102.16	9,611,013
2023-10-24	100.00	100.37	97.700	100.03	100.03	8,205,262
2023-10-23	99.520	100.50	97.880	99.100	99.100	6,266,614
2023-10-20	100.17	100.50	98.830	98.930	98.930	7,904,094
2023-10-19	101.00	102.20	100.39	100.50	100.50	6,078,039
2023-10-18	100.99	102.21	99.810	101.09	101.09	6,804,577
2023-10-17	100.69	101.72	99.510	101.11	101.11	6,035,074
2023-10-16	102.95	103.98	100.14	100.22	100.22	8,650,033
2023-10-13	101.21	104.00	101.02	102.95	102.95	9,809,881
2023-10-12	101.49	102.85	100.50	101.91	101.91	9,080,067
2023-10-11	99.000	101.81	98.090	101.49	101.49	13,342,308
2023-10-10	95.350	99.540	95.000	98.500	98.500	8,737,222
2023-10-09	93.070	96.390	93.000	95.350	95.350	6,586,679
2023-09-28	93.000	94.110	92.600	93.060	93.060	4,567,918
2023-09-27	93.180	94.900	92.720	92.980	92.980	4,576,824
2023-09-26	94.700	95.350	93.170	93.530	93.530	4,177,033
2023-09-25	96.800	96.800	94.710	94.900	94.900	6,089,264
2023-09-22	92.210	96.800	91.710	96.190	96.190	7,130,079
2023-09-21	93.930	94.130	92.000	92.000	92.000	4,228,777
2023-09-20	96.880	96.890	93.540	93.580	93.580	4,865,540
2023-09-19	96.000	96.500	94.170	96.000	96.000	8,458,235
2023-09-18	93.400	94.980	92.500	94.800	94.800	7,871,799
2023-09-15	91.480	93.630	89.770	93.460	93.460	7,049,284
2023-09-14	93.560	94.060	90.720	91.480	91.480	4,535,158
2023-09-13	92.500	94.290	92.360	93.580	93.580	5,707,565
2023-09-12	93.000	93.490	91.800	92.950	92.950	2,366,537
2023-09-11	91.820	93.730	91.820	93.000	93.000	3,670,519
2023-09-08	93.000	93.490	92.190	92.360	92.360	2,957,536
2023-09-07	93.800	94.380	93.000	93.150	93.150	4,747,503
2023-09-06	92.330	94.200	92.000	94.060	94.060	5,664,320
2023-09-05	93.000	93.650	92.020	92.790	92.790	5,004,796
2023-09-04	91.320	92.460	90.300	92.450	92.450	5,254,453
2023-09-01	92.380	92.510	89.680	90.370	90.370	4,120,223
2023-08-31	91.570	92.730	90.900	92.020	92.020	4,761,377
2023-08-30	91.770	92.950	91.000	91.710	91.710	8,449,665
2023-08-29	87.750	90.990	87.720	90.240	90.240	8,006,416
2023-08-28	95.000	95.000	87.500	88.200	88.200	9,151,826
2023-08-25	87.860	89.990	87.350	89.180	89.180	5,780,599
2023-08-24	88.920	89.970	88.300	88.880	88.880	5,136,809
2023-08-23	90.010	90.420	88.580	88.610	88.610	5,123,591
2023-08-22	87.980	91.200	87.040	90.010	90.010	8,786,460
2023-08-21	87.280	88.230	86.560	87.120	87.120	5,672,338
2023-08-18	88.580	89.130	86.210	88.230	88.230	8,049,074
2023-08-17	88.500	89.350	87.500	88.000	88.000	9,960,642
2023-08-16	90.800	92.390	87.380	88.050	88.050	16,200,577
2023-08-15	100.00	100.10	90.000	92.160	92.160	22,530,482
2023-08-14	100.00	100.64	98.800	100.00	100.00	4,453,797
2023-08-11	103.41	103.80	100.78	100.79	100.79	4,737,680
2023-08-10	103.63	104.60	102.68	103.38	103.38	2,534,674
2023-08-09	103.65	105.13	103.04	103.63	103.63	3,603,637
2023-08-08	104.15	105.70	104.00	104.40	104.40	3,678,134
2023-08-07	102.80	104.58	102.50	104.48	104.48	4,200,091
2023-08-04	107.99	109.00	103.00	103.20	103.20	9,146,036
2023-08-03	105.35	107.63	104.19	107.13	107.13	6,714,869
2023-08-02	103.28	106.36	102.88	105.63	105.63	9,410,116
2023-08-01	102.62	103.97	102.05	103.55	103.55	4,651,283

← NewerPage 13 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.