Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	90.520	93.000	89.410	92.190	92.114	12,969,494
2023-04-28	89.210	91.880	89.150	91.250	91.175	12,040,329
2023-04-27	87.700	90.900	87.230	90.240	90.166	17,135,043
2023-04-26	90.030	90.590	87.400	88.430	88.357	18,620,565
2023-04-25	91.050	93.000	88.600	90.530	90.455	16,495,908
2023-04-24	95.220	95.900	90.680	91.440	91.365	23,813,414
2023-04-21	102.50	102.50	95.100	95.220	95.141	24,540,790
2023-04-20	102.67	105.05	101.31	103.11	103.02	20,932,697
2023-04-19	109.18	111.35	104.25	104.42	104.33	34,728,743
2023-04-18	102.03	104.70	101.00	104.20	104.11	17,548,154
2023-04-17	105.17	106.34	103.03	103.59	103.50	20,728,687
2023-04-14	104.00	106.39	99.420	106.22	106.13	27,977,174
2023-04-13	110.00	111.60	101.30	103.10	103.01	28,483,398
2023-04-12	107.80	110.61	105.51	109.00	108.91	23,048,021
2023-04-11	105.89	110.15	104.07	107.99	107.90	27,428,400
2023-04-10	112.50	113.87	105.89	107.49	107.40	57,357,015
2023-04-07	102.10	104.44	99.000	103.52	103.43	27,556,888
2023-04-06	95.000	105.14	94.140	101.10	101.02	37,521,623
2023-04-04	94.000	97.870	93.310	95.580	95.501	22,691,960
2023-04-03	92.000	94.010	91.810	93.900	93.823	18,752,425
2023-03-31	90.360	91.960	89.600	91.100	91.025	9,547,709
2023-03-30	90.330	92.550	89.940	90.360	90.285	13,536,517
2023-03-29	87.750	91.920	87.580	89.960	89.886	15,513,761
2023-03-28	89.260	89.580	87.620	87.750	87.678	9,681,497
2023-03-27	93.700	94.000	89.500	89.510	89.436	17,318,059
2023-03-24	91.300	94.480	90.490	93.850	93.773	20,279,630
2023-03-23	86.870	92.060	86.800	92.000	91.924	24,040,539
2023-03-22	87.110	87.670	86.410	87.310	87.238	8,450,831
2023-03-21	86.980	87.250	86.020	86.850	86.778	8,661,239
2023-03-20	83.460	87.500	82.000	86.980	86.908	18,755,405
2023-03-17	84.850	85.100	82.720	83.510	83.441	13,250,017
2023-03-16	83.700	85.840	83.600	84.020	83.951	13,799,729
2023-03-15	84.210	85.440	83.610	84.200	84.131	8,790,629
2023-03-14	82.780	84.760	81.410	84.180	84.111	12,404,426
2023-03-13	81.560	82.880	80.990	82.780	82.712	6,705,283
2023-03-10	82.990	83.840	81.830	81.850	81.782	8,961,699
2023-03-09	84.260	85.420	83.280	83.360	83.291	8,613,174
2023-03-08	83.200	84.670	83.000	84.140	84.071	5,844,734
2023-03-07	85.800	86.300	83.460	83.460	83.391	9,344,270
2023-03-06	86.610	86.990	84.840	86.000	85.929	8,615,072
2023-03-03	87.140	88.720	85.500	86.600	86.529	12,559,507
2023-03-02	87.200	88.320	86.020	86.110	86.039	10,152,181
2023-03-01	85.960	86.970	85.550	86.540	86.469	10,470,423
2023-02-28	85.810	86.270	84.230	85.950	85.879	7,540,999
2023-02-27	86.500	87.060	84.700	85.450	85.379	9,372,775
2023-02-24	88.900	89.350	87.010	87.060	86.988	6,118,038
2023-02-23	88.200	89.290	87.800	88.040	87.967	6,719,250
2023-02-22	88.860	89.420	88.110	88.410	88.337	5,130,962
2023-02-21	89.590	90.450	88.500	89.230	89.156	7,108,289
2023-02-20	87.790	89.980	87.080	89.590	89.516	8,355,215
2023-02-17	91.380	91.990	87.790	87.880	87.807	14,649,396
2023-02-16	94.450	95.910	90.450	91.590	91.514	14,714,314
2023-02-15	93.930	95.000	93.120	94.470	94.392	7,578,522
2023-02-14	94.400	95.840	93.140	93.870	93.793	8,665,877
2023-02-13	93.530	95.470	93.050	94.400	94.322	9,249,381
2023-02-10	94.900	95.500	93.420	94.000	93.922	10,535,284
2023-02-09	91.030	95.000	90.410	95.000	94.922	15,134,925
2023-02-08	92.900	94.000	91.590	91.700	91.624	7,569,920
2023-02-07	93.580	93.700	91.700	92.640	92.564	7,822,171
2023-02-06	94.070	94.480	91.820	92.370	92.294	9,704,524

← NewerPage 15 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.