Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	101.65	103.18	101.20	102.60	102.60	6,471,328
2023-07-28	100.43	102.00	99.150	101.73	101.65	6,668,602
2023-07-27	102.22	103.28	100.41	100.97	100.89	4,786,542
2023-07-26	102.93	102.93	101.18	101.47	101.39	4,912,577
2023-07-25	102.17	103.28	100.85	102.93	102.85	7,198,407
2023-07-24	100.05	101.60	99.600	101.18	101.10	3,868,491
2023-07-21	101.20	101.90	100.21	100.63	100.55	5,566,193
2023-07-20	103.55	104.40	101.11	101.25	101.17	5,803,620
2023-07-19	104.12	105.86	101.95	103.87	103.78	8,076,367
2023-07-18	102.34	104.40	102.25	104.13	104.04	10,663,011
2023-07-17	102.00	102.70	99.820	102.28	102.20	18,621,481
2023-07-14	107.30	108.30	105.68	106.54	106.45	10,925,590
2023-07-13	108.00	108.89	106.95	107.80	107.71	12,494,819
2023-07-12	111.20	112.80	107.25	107.97	107.88	11,718,461
2023-07-11	107.00	111.37	106.60	111.13	111.04	14,500,399
2023-07-10	105.30	107.80	105.30	107.01	106.92	9,633,668
2023-07-07	105.70	107.49	104.49	105.18	105.09	9,051,426
2023-07-06	102.51	106.31	102.00	105.75	105.66	9,772,445
2023-07-05	103.00	104.10	102.28	102.90	102.82	5,274,306
2023-07-04	99.200	106.00	96.310	103.10	103.01	14,733,679
2023-07-03	97.300	99.690	97.110	99.100	99.018	5,367,211
2023-06-30	97.770	98.790	97.470	98.040	97.959	3,967,690
2023-06-29	98.000	99.380	97.100	98.100	98.019	5,315,503
2023-06-28	100.00	100.47	97.180	97.570	97.489	7,380,575
2023-06-27	101.50	102.99	99.800	100.00	99.917	5,825,556
2023-06-26	99.660	102.16	98.540	100.79	100.71	6,656,431
2023-06-21	102.18	102.87	100.00	100.48	100.40	7,545,785
2023-06-20	102.83	104.00	102.20	102.88	102.80	5,829,045
2023-06-19	100.50	104.23	99.550	103.10	103.01	10,111,946
2023-06-16	100.20	100.95	98.690	100.63	100.55	5,372,248
2023-06-15	100.99	101.20	98.880	99.960	99.878	5,527,218
2023-06-14	99.990	100.98	99.230	100.49	100.41	6,613,065
2023-06-13	95.680	100.47	95.350	99.760	99.678	10,176,638
2023-06-12	95.460	96.700	94.960	95.640	95.561	5,707,294
2023-06-09	93.700	96.010	93.050	96.010	95.931	8,389,929
2023-06-08	95.800	95.800	92.930	93.950	93.872	6,371,973
2023-06-07	94.900	96.890	94.450	95.380	95.301	4,576,597
2023-06-06	97.070	97.110	94.600	94.960	94.882	8,904,453
2023-06-05	98.400	99.990	97.500	97.840	97.759	5,615,597
2023-06-02	99.580	100.37	97.500	98.680	98.599	6,110,720
2023-06-01	99.450	100.96	98.540	99.500	99.418	7,492,830
2023-05-31	97.540	100.50	96.750	99.890	99.808	9,477,748
2023-05-30	97.000	97.880	95.100	97.540	97.460	6,972,756
2023-05-29	97.110	99.670	96.600	97.500	97.420	9,349,199
2023-05-26	96.850	98.050	95.450	96.100	96.021	6,758,496
2023-05-25	96.680	97.580	95.000	96.850	96.770	5,725,505
2023-05-24	94.380	97.500	94.340	95.970	95.891	5,780,705
2023-05-23	98.670	98.670	95.000	95.190	95.111	6,536,872
2023-05-22	98.200	98.740	96.590	97.530	97.450	6,854,729
2023-05-19	96.520	98.740	95.360	97.670	97.589	12,972,956
2023-05-18	96.510	96.580	94.620	95.400	95.321	8,570,039
2023-05-17	92.420	95.760	92.350	95.740	95.661	12,295,827
2023-05-16	90.520	93.000	90.200	92.270	92.194	10,919,276
2023-05-15	89.510	90.600	89.000	90.500	90.425	5,565,181
2023-05-12	90.290	91.550	89.310	89.500	89.426	6,409,710
2023-05-11	91.480	92.850	90.280	90.300	90.225	6,157,458
2023-05-10	91.580	92.590	89.290	90.900	90.825	8,686,769
2023-05-09	91.340	93.060	90.090	91.610	91.534	10,902,324
2023-05-08	91.000	92.900	90.500	91.270	91.195	7,230,179
2023-05-05	91.840	93.000	90.660	91.330	91.255	8,420,483

← NewerPage 14 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.